Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 66.55 | 66.83 | 66.46 | 66.82 | 1,563,734 | +0.46(+0.69%) |
Jul 15, 2024 | 66.39 | 66.74 | 66.15 | 66.36 | 1,136,063 | +0.15(+0.23%) |
Jul 12, 2024 | 65.87 | 66.58 | 65.84 | 66.21 | 1,402,662 | +0.46(+0.70%) |
Jul 11, 2024 | 66.23 | 66.39 | 65.65 | 65.75 | 1,054,600 | -0.48(-0.72%) |
Jul 10, 2024 | 65.76 | 66.25 | 65.68 | 66.23 | 1,221,265 | +0.67(+1.02%) |
Jul 09, 2024 | 65.64 | 65.75 | 65.55 | 65.56 | 1,834,837 | -0.01(-0.02%) |
Jul 08, 2024 | 65.55 | 65.65 | 65.42 | 65.57 | 1,000,704 | +0.09(+0.14%) |
Jul 05, 2024 | 65.13 | 65.52 | 65.06 | 65.48 | 1,075,734 | +0.35(+0.54%) |
Jul 03, 2024 | 64.78 | 65.16 | 64.78 | 65.13 | 663,703 | +0.28(+0.43%) |
Jul 02, 2024 | 64.19 | 64.85 | 64.19 | 64.85 | 1,058,712 | +0.42(+0.65%) |
Jul 01, 2024 | 64.48 | 64.48 | 64.08 | 64.43 | 1,491,746 | +0.18(+0.28%) |
Jun 28, 2024 | 64.66 | 64.99 | 64.16 | 64.25 | 2,362,195 | -0.26(-0.40%) |
Jun 27, 2024 | 64.40 | 64.57 | 64.32 | 64.51 | 1,152,888 | +0.07(+0.11%) |
Jun 26, 2024 | 64.22 | 64.48 | 64.12 | 64.44 | 1,083,843 | +0.10(+0.15%) |
Jun 25, 2024 | 64.25 | 64.37 | 64.06 | 64.34 | 2,272,383 | +0.23(+0.36%) |
Jun 24, 2024 | 64.31 | 64.60 | 64.11 | 64.11 | 1,473,646 | -0.18(-0.28%) |
Jun 21, 2024 | 64.40 | 64.41 | 64.10 | 64.29 | 1,971,502 | -0.08(-0.12%) |
Jun 20, 2024 | 64.67 | 64.74 | 64.16 | 64.37 | 990,898 | -0.20(-0.31%) |
Jun 18, 2024 | 64.39 | 64.57 | 64.36 | 64.57 | 934,584 | +0.18(+0.28%) |
Jun 17, 2024 | 63.83 | 64.54 | 63.74 | 64.39 | 1,085,574 | +0.50(+0.78%) |
Jun 14, 2024 | 63.70 | 63.90 | 63.55 | 63.90 | 965,526 | +0.00(+0.00%) |
Jun 13, 2024 | 64.01 | 64.01 | 63.55 | 63.90 | 1,056,575 | +0.09(+0.14%) |
Jun 12, 2024 | 63.87 | 64.10 | 63.68 | 63.81 | 1,033,259 | +0.58(+0.91%) |
Jun 11, 2024 | 62.94 | 63.25 | 62.67 | 63.23 | 2,149,571 | +0.10(+0.16%) |
Jun 10, 2024 | 62.81 | 63.14 | 62.74 | 63.13 | 981,722 | +0.23(+0.36%) |
Jun 07, 2024 | 62.89 | 63.22 | 62.72 | 62.90 | 857,240 | -0.10(-0.16%) |
Jun 06, 2024 | 63.02 | 63.09 | 62.78 | 63.00 | 760,329 | -0.02(-0.03%) |
Jun 05, 2024 | 62.56 | 63.02 | 62.30 | 63.02 | 1,245,955 | +0.76(+1.22%) |
Jun 04, 2024 | 62.08 | 62.34 | 61.86 | 62.26 | 897,500 | +0.07(+0.11%) |
Jun 03, 2024 | 62.40 | 62.41 | 61.60 | 62.19 | 958,464 | +0.09(+0.14%) |
May 31, 2024 | 61.80 | 62.18 | 61.13 | 62.10 | 1,150,687 | +0.45(+0.73%) |
May 30, 2024 | 61.87 | 61.97 | 61.52 | 61.65 | 871,409 | -0.44(-0.71%) |
May 29, 2024 | 62.01 | 62.22 | 61.99 | 62.09 | 1,885,672 | -0.42(-0.67%) |
May 28, 2024 | 62.64 | 62.64 | 62.21 | 62.51 | 937,493 | -0.02(-0.03%) |
May 24, 2024 | 62.27 | 62.60 | 62.20 | 62.53 | 940,177 | +0.44(+0.71%) |
May 23, 2024 | 62.95 | 62.95 | 61.95 | 62.09 | 14,703,531 | -0.51(-0.81%) |
May 22, 2024 | 62.72 | 62.76 | 62.32 | 62.60 | 854,314 | -0.19(-0.30%) |
May 21, 2024 | 62.52 | 62.79 | 62.52 | 62.79 | 781,481 | +0.13(+0.21%) |
May 20, 2024 | 62.58 | 62.80 | 62.52 | 62.66 | 799,507 | +0.08(+0.13%) |
May 17, 2024 | 62.50 | 62.58 | 62.32 | 62.58 | 1,166,456 | +0.09(+0.14%) |
May 16, 2024 | 62.63 | 62.80 | 62.47 | 62.49 | 1,106,995 | -0.15(-0.24%) |
May 15, 2024 | 62.15 | 62.65 | 62.07 | 62.64 | 1,154,737 | +0.79(+1.27%) |
May 14, 2024 | 61.55 | 61.90 | 61.52 | 61.85 | 843,858 | +0.28(+0.45%) |
May 13, 2024 | 61.74 | 61.74 | 61.41 | 61.57 | 918,538 | +0.02(+0.03%) |
May 10, 2024 | 61.63 | 61.75 | 61.39 | 61.55 | 900,394 | +0.08(+0.13%) |
May 09, 2024 | 61.15 | 61.47 | 61.05 | 61.47 | 1,309,380 | +0.39(+0.64%) |
May 08, 2024 | 60.88 | 61.15 | 60.88 | 61.08 | 800,188 | -0.06(-0.10%) |
May 07, 2024 | 61.13 | 61.29 | 61.04 | 61.14 | 1,171,089 | +0.05(+0.08%) |
May 06, 2024 | 60.72 | 61.09 | 60.68 | 61.09 | 1,286,892 | +0.66(+1.09%) |
May 03, 2024 | 60.47 | 60.58 | 60.11 | 60.44 | 2,969,383 | +0.71(+1.18%) |
May 02, 2024 | 59.59 | 59.80 | 59.03 | 59.73 | 2,392,887 | +0.58(+0.98%) |