Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 68.02 | 69.03 | 67.29 | 68.95 | 91,727 | +1.07(+1.58%) |
Jul 19, 2024 | 68.21 | 68.52 | 67.69 | 67.88 | 90,370 | -0.23(-0.34%) |
Jul 18, 2024 | 68.84 | 69.67 | 67.92 | 68.11 | 67,274 | -0.96(-1.39%) |
Jul 17, 2024 | 67.89 | 69.62 | 67.89 | 69.07 | 70,172 | +0.53(+0.78%) |
Jul 16, 2024 | 66.47 | 68.57 | 66.47 | 68.54 | 147,604 | +2.55(+3.86%) |
Jul 15, 2024 | 65.21 | 66.50 | 65.21 | 65.99 | 95,174 | +1.13(+1.74%) |
Jul 12, 2024 | 64.86 | 65.59 | 64.82 | 64.86 | 95,137 | +0.39(+0.60%) |
Jul 11, 2024 | 63.03 | 64.51 | 63.03 | 64.47 | 102,079 | +2.37(+3.82%) |
Jul 10, 2024 | 61.32 | 62.10 | 61.32 | 62.10 | 45,249 | +0.86(+1.40%) |
Jul 09, 2024 | 61.32 | 61.45 | 60.89 | 61.24 | 64,969 | +0.00(+0.00%) |
Jul 08, 2024 | 61.32 | 61.81 | 61.24 | 61.24 | 67,187 | +0.20(+0.33%) |
Jul 05, 2024 | 61.22 | 61.35 | 60.97 | 61.04 | 19,081 | -0.42(-0.68%) |
Jul 03, 2024 | 61.96 | 61.97 | 61.42 | 61.46 | 60,372 | -0.35(-0.57%) |
Jul 02, 2024 | 61.45 | 61.91 | 61.45 | 61.81 | 62,007 | +0.47(+0.77%) |
Jul 01, 2024 | 62.07 | 62.30 | 61.26 | 61.34 | 45,609 | -0.78(-1.26%) |
Jun 28, 2024 | 61.80 | 62.39 | 61.80 | 62.12 | 56,249 | +0.59(+0.97%) |
Jun 27, 2024 | 61.11 | 61.53 | 60.98 | 61.53 | 39,510 | +0.63(+1.03%) |
Jun 26, 2024 | 60.41 | 60.96 | 60.30 | 60.90 | 39,502 | +0.08(+0.13%) |
Jun 25, 2024 | 61.54 | 61.54 | 60.70 | 60.82 | 63,921 | -0.70(-1.14%) |
Jun 24, 2024 | 61.01 | 61.83 | 61.01 | 61.53 | 13,866 | +0.57(+0.93%) |
Jun 21, 2024 | 61.16 | 61.16 | 60.72 | 60.96 | 64,322 | +0.01(+0.02%) |
Jun 20, 2024 | 61.07 | 61.41 | 60.76 | 60.95 | 87,012 | -0.14(-0.23%) |
Jun 18, 2024 | 60.89 | 61.37 | 60.89 | 61.09 | 37,627 | +0.07(+0.11%) |
Jun 17, 2024 | 60.26 | 61.05 | 60.17 | 61.02 | 56,072 | +0.52(+0.85%) |
Jun 14, 2024 | 60.72 | 60.76 | 60.15 | 60.50 | 35,887 | -0.73(-1.20%) |
Jun 13, 2024 | 61.73 | 61.75 | 60.79 | 61.24 | 64,162 | -0.48(-0.77%) |
Jun 12, 2024 | 62.15 | 62.75 | 61.60 | 61.71 | 166,356 | +0.88(+1.45%) |
Jun 11, 2024 | 60.54 | 60.88 | 60.27 | 60.83 | 38,262 | -0.12(-0.20%) |
Jun 10, 2024 | 60.92 | 61.07 | 60.62 | 60.95 | 154,994 | -0.43(-0.69%) |
Jun 07, 2024 | 61.39 | 61.70 | 61.27 | 61.38 | 98,742 | -0.55(-0.88%) |
Jun 06, 2024 | 62.01 | 62.20 | 61.71 | 61.92 | 72,332 | -0.28(-0.45%) |
Jun 05, 2024 | 62.09 | 62.24 | 61.64 | 62.20 | 45,335 | +0.41(+0.66%) |
Jun 04, 2024 | 62.07 | 62.22 | 61.74 | 61.79 | 1,536,470 | -0.72(-1.16%) |
Jun 03, 2024 | 63.29 | 63.45 | 62.49 | 62.52 | 54,507 | -0.50(-0.79%) |
May 31, 2024 | 62.43 | 63.01 | 62.43 | 63.01 | 46,712 | +0.89(+1.44%) |
May 30, 2024 | 61.66 | 62.17 | 61.65 | 62.12 | 31,009 | +0.91(+1.49%) |
May 29, 2024 | 61.56 | 61.62 | 61.21 | 61.21 | 67,906 | -1.14(-1.83%) |
May 28, 2024 | 63.02 | 63.07 | 62.15 | 62.35 | 34,309 | -0.52(-0.82%) |
May 24, 2024 | 62.94 | 63.03 | 62.67 | 62.86 | 26,389 | +0.22(+0.35%) |
May 23, 2024 | 63.87 | 63.87 | 62.41 | 62.65 | 47,812 | -1.23(-1.92%) |
May 22, 2024 | 64.29 | 64.43 | 63.77 | 63.88 | 35,261 | -0.65(-1.01%) |
May 21, 2024 | 64.32 | 64.53 | 64.21 | 64.53 | 34,415 | +0.14(+0.22%) |
May 20, 2024 | 64.82 | 65.02 | 64.39 | 64.39 | 49,198 | -0.39(-0.60%) |
May 17, 2024 | 64.72 | 64.94 | 64.61 | 64.78 | 42,173 | +0.14(+0.21%) |
May 16, 2024 | 64.55 | 64.71 | 64.44 | 64.64 | 102,190 | -0.04(-0.06%) |
May 15, 2024 | 64.96 | 65.01 | 64.48 | 64.68 | 38,578 | +0.28(+0.43%) |
May 14, 2024 | 64.30 | 64.83 | 64.10 | 64.40 | 60,423 | +0.42(+0.65%) |
May 13, 2024 | 64.43 | 64.61 | 63.96 | 63.98 | 31,913 | -0.10(-0.15%) |
May 10, 2024 | 64.10 | 64.24 | 63.69 | 64.08 | 43,737 | -0.03(-0.05%) |
May 09, 2024 | 63.20 | 64.21 | 63.20 | 64.11 | 42,173 | +0.89(+1.41%) |
May 08, 2024 | 62.41 | 63.25 | 62.41 | 63.22 | 61,576 | +0.37(+0.58%) |
May 07, 2024 | 62.74 | 63.24 | 62.74 | 62.85 | 43,952 | +0.26(+0.41%) |
May 06, 2024 | 62.53 | 62.81 | 62.48 | 62.60 | 57,711 | +0.39(+0.62%) |
May 03, 2024 | 62.67 | 62.77 | 61.88 | 62.21 | 55,620 | +0.40(+0.64%) |
May 02, 2024 | 61.47 | 61.85 | 61.23 | 61.81 | 78,006 | +0.80(+1.32%) |