Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 65.88 | 66.09 | 65.54 | 66.04 | 28,838 | -0.07(-0.11%) |
Jul 22, 2024 | 66.11 | 66.15 | 65.48 | 66.11 | 23,943 | +0.17(+0.26%) |
Jul 19, 2024 | 66.66 | 66.68 | 65.76 | 65.94 | 28,602 | -0.96(-1.43%) |
Jul 18, 2024 | 67.50 | 68.20 | 66.86 | 66.90 | 18,121 | -0.83(-1.23%) |
Jul 17, 2024 | 67.64 | 68.07 | 67.58 | 67.73 | 88,199 | -0.22(-0.32%) |
Jul 16, 2024 | 66.46 | 68.02 | 66.31 | 67.95 | 15,908 | +1.40(+2.10%) |
Jul 15, 2024 | 66.48 | 67.08 | 66.48 | 66.55 | 14,015 | +0.11(+0.16%) |
Jul 12, 2024 | 66.24 | 66.66 | 65.97 | 66.44 | 21,224 | +0.71(+1.08%) |
Jul 11, 2024 | 65.01 | 65.86 | 65.01 | 65.73 | 24,821 | +1.35(+2.10%) |
Jul 10, 2024 | 63.84 | 64.38 | 63.84 | 64.38 | 14,908 | +0.79(+1.24%) |
Jul 09, 2024 | 64.24 | 64.24 | 63.59 | 63.59 | 28,376 | -0.73(-1.13%) |
Jul 08, 2024 | 64.15 | 64.52 | 64.14 | 64.32 | 29,005 | +0.23(+0.36%) |
Jul 05, 2024 | 64.69 | 64.69 | 63.87 | 64.09 | 10,951 | -0.58(-0.89%) |
Jul 03, 2024 | 64.44 | 64.98 | 64.44 | 64.67 | 5,857 | +0.54(+0.83%) |
Jul 02, 2024 | 63.99 | 64.35 | 63.70 | 64.13 | 27,520 | +0.08(+0.12%) |
Jul 01, 2024 | 65.08 | 65.16 | 63.93 | 64.05 | 24,606 | -0.77(-1.19%) |
Jun 28, 2024 | 64.98 | 65.40 | 64.69 | 64.82 | 23,416 | +0.11(+0.17%) |
Jun 27, 2024 | 65.12 | 65.12 | 64.69 | 64.71 | 38,532 | -0.61(-0.93%) |
Jun 26, 2024 | 64.67 | 65.32 | 64.54 | 65.32 | 28,088 | +0.59(+0.91%) |
Jun 25, 2024 | 65.75 | 65.75 | 64.66 | 64.73 | 24,434 | -1.23(-1.86%) |
Jun 24, 2024 | 65.36 | 66.16 | 65.36 | 65.96 | 40,661 | +0.64(+0.98%) |
Jun 21, 2024 | 65.01 | 65.32 | 64.74 | 65.32 | 32,480 | +0.24(+0.37%) |
Jun 20, 2024 | 65.15 | 65.58 | 65.05 | 65.08 | 46,886 | -0.15(-0.23%) |
Jun 18, 2024 | 65.02 | 65.39 | 64.96 | 65.23 | 33,217 | +0.08(+0.12%) |
Jun 17, 2024 | 64.60 | 65.22 | 64.39 | 65.15 | 59,231 | +0.35(+0.54%) |
Jun 14, 2024 | 65.36 | 65.36 | 64.55 | 64.80 | 38,967 | -1.03(-1.56%) |
Jun 13, 2024 | 66.53 | 66.53 | 65.48 | 65.83 | 15,037 | -0.84(-1.26%) |
Jun 12, 2024 | 67.56 | 67.63 | 66.43 | 66.67 | 21,728 | +0.22(+0.34%) |
Jun 11, 2024 | 66.34 | 66.45 | 65.82 | 66.45 | 11,499 | -0.29(-0.43%) |
Jun 10, 2024 | 66.60 | 66.82 | 66.43 | 66.73 | 30,462 | -0.15(-0.22%) |
Jun 07, 2024 | 66.96 | 67.31 | 66.87 | 66.88 | 11,373 | -0.74(-1.09%) |
Jun 06, 2024 | 67.22 | 67.62 | 67.10 | 67.62 | 34,485 | +0.39(+0.58%) |
Jun 05, 2024 | 66.88 | 67.34 | 66.72 | 67.23 | 15,090 | +0.42(+0.63%) |
Jun 04, 2024 | 67.82 | 67.82 | 66.78 | 66.81 | 33,023 | -1.57(-2.30%) |
Jun 03, 2024 | 69.47 | 69.47 | 67.98 | 68.39 | 24,972 | -0.90(-1.29%) |
May 31, 2024 | 68.71 | 69.30 | 68.24 | 69.29 | 29,431 | +0.73(+1.06%) |
May 30, 2024 | 68.14 | 68.67 | 68.07 | 68.56 | 10,438 | +0.71(+1.04%) |
May 29, 2024 | 68.67 | 68.67 | 67.85 | 67.85 | 28,884 | -1.47(-2.11%) |
May 28, 2024 | 69.77 | 69.77 | 69.18 | 69.32 | 21,941 | -0.10(-0.14%) |
May 24, 2024 | 69.19 | 69.42 | 69.19 | 69.42 | 60,158 | +0.65(+0.94%) |
May 23, 2024 | 69.44 | 69.44 | 68.62 | 68.77 | 23,361 | -0.88(-1.26%) |
May 22, 2024 | 69.69 | 70.04 | 69.34 | 69.64 | 14,342 | -0.68(-0.96%) |
May 21, 2024 | 70.60 | 70.60 | 70.07 | 70.32 | 19,320 | -0.29(-0.41%) |
May 20, 2024 | 70.20 | 70.69 | 70.02 | 70.61 | 15,358 | +0.36(+0.51%) |
May 17, 2024 | 69.84 | 70.27 | 69.84 | 70.25 | 16,778 | +0.49(+0.70%) |
May 16, 2024 | 69.87 | 69.99 | 69.61 | 69.76 | 17,512 | -0.13(-0.19%) |
May 15, 2024 | 70.39 | 70.50 | 69.62 | 69.89 | 77,521 | -0.12(-0.17%) |
May 14, 2024 | 69.80 | 70.11 | 69.78 | 70.01 | 15,631 | +0.60(+0.86%) |
May 13, 2024 | 70.08 | 70.08 | 69.41 | 69.42 | 16,414 | +0.08(+0.11%) |
May 10, 2024 | 70.00 | 70.00 | 69.29 | 69.34 | 14,940 | -0.34(-0.49%) |
May 09, 2024 | 68.96 | 69.68 | 68.96 | 69.68 | 28,615 | +0.93(+1.36%) |
May 08, 2024 | 68.80 | 69.11 | 68.66 | 68.75 | 15,473 | -0.66(-0.95%) |
May 07, 2024 | 68.41 | 69.50 | 68.41 | 69.41 | 9,654 | +1.10(+1.61%) |
May 06, 2024 | 68.55 | 68.66 | 68.09 | 68.31 | 24,799 | +0.39(+0.57%) |
May 03, 2024 | 67.76 | 68.20 | 67.72 | 67.92 | 27,381 | +0.81(+1.21%) |
May 02, 2024 | 67.12 | 67.29 | 66.43 | 67.11 | 24,743 | +0.38(+0.57%) |