Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 64.37 | 64.87 | 63.99 | 64.78 | 5,091 | +0.98(+1.53%) |
Jul 19, 2024 | 64.08 | 64.19 | 63.76 | 63.80 | 8,468 | -0.18(-0.28%) |
Jul 18, 2024 | 64.71 | 64.78 | 63.88 | 63.98 | 8,466 | -0.19(-0.30%) |
Jul 17, 2024 | 64.23 | 64.59 | 63.88 | 64.17 | 25,356 | -0.50(-0.77%) |
Jul 16, 2024 | 63.82 | 64.96 | 63.82 | 64.67 | 24,513 | +0.83(+1.30%) |
Jul 15, 2024 | 63.90 | 64.18 | 63.52 | 63.84 | 11,229 | -0.08(-0.13%) |
Jul 12, 2024 | 62.99 | 64.06 | 62.99 | 63.92 | 14,947 | +0.83(+1.31%) |
Jul 11, 2024 | 62.74 | 63.40 | 62.74 | 63.09 | 17,007 | +0.71(+1.14%) |
Jul 10, 2024 | 61.60 | 62.38 | 61.60 | 62.38 | 6,138 | +1.27(+2.08%) |
Jul 09, 2024 | 61.25 | 61.59 | 61.11 | 61.11 | 5,837 | -0.46(-0.74%) |
Jul 08, 2024 | 62.04 | 62.04 | 61.31 | 61.57 | 14,711 | -0.54(-0.87%) |
Jul 05, 2024 | 62.23 | 62.26 | 61.50 | 62.11 | 11,717 | +0.43(+0.70%) |
Jul 03, 2024 | 61.27 | 61.87 | 61.27 | 61.68 | 47,419 | +0.17(+0.28%) |
Jul 02, 2024 | 60.75 | 61.51 | 60.36 | 61.51 | 22,733 | +0.61(+1.00%) |
Jul 01, 2024 | 61.46 | 61.55 | 60.40 | 60.90 | 72,697 | -0.19(-0.31%) |
Jun 28, 2024 | 61.21 | 61.36 | 60.66 | 61.09 | 16,908 | +0.18(+0.30%) |
Jun 27, 2024 | 60.79 | 61.04 | 60.56 | 60.91 | 45,572 | +0.21(+0.35%) |
Jun 26, 2024 | 60.66 | 60.81 | 60.51 | 60.70 | 7,848 | -0.30(-0.49%) |
Jun 25, 2024 | 61.45 | 61.45 | 60.85 | 61.00 | 33,657 | -0.72(-1.16%) |
Jun 24, 2024 | 61.31 | 62.03 | 61.29 | 61.72 | 6,505 | +0.76(+1.24%) |
Jun 21, 2024 | 61.25 | 61.25 | 60.79 | 60.96 | 12,794 | -0.74(-1.20%) |
Jun 20, 2024 | 61.43 | 61.82 | 61.43 | 61.70 | 28,986 | +0.31(+0.51%) |
Jun 18, 2024 | 61.08 | 61.57 | 60.98 | 61.39 | 17,100 | +0.19(+0.31%) |
Jun 17, 2024 | 60.51 | 61.20 | 60.35 | 61.20 | 7,728 | +0.38(+0.62%) |
Jun 14, 2024 | 60.81 | 60.90 | 60.56 | 60.82 | 8,414 | -0.47(-0.77%) |
Jun 13, 2024 | 62.07 | 62.07 | 61.10 | 61.29 | 5,289 | -0.83(-1.34%) |
Jun 12, 2024 | 62.62 | 62.98 | 62.12 | 62.12 | 10,310 | +0.96(+1.56%) |
Jun 11, 2024 | 61.10 | 61.25 | 60.75 | 61.17 | 6,856 | -0.48(-0.78%) |
Jun 10, 2024 | 60.34 | 61.70 | 60.34 | 61.65 | 11,914 | +0.78(+1.29%) |
Jun 07, 2024 | 60.77 | 61.15 | 60.71 | 60.87 | 4,370 | -0.89(-1.45%) |
Jun 06, 2024 | 62.38 | 62.38 | 61.64 | 61.76 | 6,211 | -0.84(-1.34%) |
Jun 05, 2024 | 62.29 | 62.82 | 61.89 | 62.60 | 13,646 | +0.64(+1.04%) |
Jun 04, 2024 | 62.59 | 62.59 | 61.63 | 61.96 | 6,417 | -0.25(-0.41%) |
Jun 03, 2024 | 62.27 | 62.27 | 61.63 | 62.21 | 6,242 | +0.06(+0.09%) |
May 31, 2024 | 62.14 | 62.15 | 61.62 | 62.15 | 4,992 | +0.25(+0.40%) |
May 30, 2024 | 61.58 | 62.19 | 61.32 | 61.91 | 19,936 | +0.66(+1.07%) |
May 29, 2024 | 61.72 | 61.90 | 61.25 | 61.25 | 6,285 | -1.29(-2.07%) |
May 28, 2024 | 63.17 | 63.17 | 62.38 | 62.54 | 11,705 | -0.17(-0.28%) |
May 24, 2024 | 62.31 | 62.90 | 62.31 | 62.71 | 8,790 | +0.92(+1.49%) |
May 23, 2024 | 62.23 | 62.39 | 61.69 | 61.79 | 23,452 | -0.50(-0.81%) |
May 22, 2024 | 62.46 | 62.82 | 62.08 | 62.29 | 13,665 | -0.47(-0.75%) |
May 21, 2024 | 62.52 | 62.78 | 62.44 | 62.77 | 8,233 | +0.23(+0.36%) |
May 20, 2024 | 62.79 | 62.88 | 62.35 | 62.54 | 8,894 | +0.07(+0.11%) |
May 17, 2024 | 62.62 | 62.62 | 61.98 | 62.47 | 9,335 | -0.20(-0.33%) |
May 16, 2024 | 62.98 | 62.98 | 62.46 | 62.67 | 13,102 | -0.84(-1.32%) |
May 15, 2024 | 62.92 | 63.59 | 62.86 | 63.51 | 25,047 | +1.29(+2.08%) |
May 14, 2024 | 62.37 | 62.46 | 62.04 | 62.22 | 9,858 | +0.52(+0.85%) |
May 13, 2024 | 61.93 | 62.10 | 61.62 | 61.70 | 12,685 | +0.10(+0.17%) |
May 10, 2024 | 61.72 | 61.74 | 61.38 | 61.59 | 7,244 | +0.29(+0.47%) |
May 09, 2024 | 61.43 | 61.44 | 61.08 | 61.30 | 5,943 | +0.19(+0.31%) |
May 08, 2024 | 61.18 | 61.26 | 60.90 | 61.11 | 8,076 | -0.37(-0.60%) |
May 07, 2024 | 61.51 | 61.64 | 61.26 | 61.48 | 7,069 | +0.04(+0.06%) |
May 06, 2024 | 60.92 | 61.51 | 60.92 | 61.44 | 8,351 | +0.99(+1.64%) |
May 03, 2024 | 60.89 | 61.03 | 60.44 | 60.45 | 13,607 | +0.51(+0.85%) |
May 02, 2024 | 59.61 | 60.35 | 59.52 | 59.94 | 7,283 | +0.23(+0.38%) |