Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 68.63 | 68.75 | 68.24 | 68.31 | 41,062 | -0.39(-0.57%) |
Jul 18, 2024 | 69.59 | 70.10 | 68.59 | 68.70 | 44,543 | -1.09(-1.56%) |
Jul 17, 2024 | 69.13 | 69.82 | 69.13 | 69.79 | 51,322 | +0.35(+0.50%) |
Jul 16, 2024 | 68.47 | 69.44 | 68.47 | 69.44 | 52,940 | +1.08(+1.58%) |
Jul 15, 2024 | 67.50 | 68.45 | 67.50 | 68.36 | 40,065 | +1.14(+1.70%) |
Jul 12, 2024 | 67.07 | 67.52 | 66.81 | 67.22 | 49,698 | +0.13(+0.19%) |
Jul 11, 2024 | 66.65 | 67.21 | 66.48 | 67.09 | 169,605 | +0.54(+0.81%) |
Jul 10, 2024 | 65.95 | 66.55 | 65.95 | 66.55 | 65,370 | +0.33(+0.50%) |
Jul 09, 2024 | 65.69 | 66.64 | 65.67 | 66.22 | 35,819 | +0.58(+0.88%) |
Jul 08, 2024 | 66.04 | 66.36 | 65.54 | 65.64 | 52,779 | -0.19(-0.29%) |
Jul 05, 2024 | 65.98 | 65.98 | 65.59 | 65.83 | 91,511 | -0.17(-0.26%) |
Jul 03, 2024 | 66.11 | 66.31 | 65.97 | 66.00 | 32,296 | -0.15(-0.23%) |
Jul 02, 2024 | 65.22 | 66.15 | 65.22 | 66.15 | 35,653 | +0.75(+1.14%) |
Jul 01, 2024 | 65.48 | 65.89 | 65.10 | 65.40 | 41,441 | +0.19(+0.30%) |
Jun 28, 2024 | 65.04 | 65.58 | 64.91 | 65.21 | 35,656 | +0.50(+0.77%) |
Jun 27, 2024 | 64.71 | 64.85 | 64.48 | 64.71 | 41,257 | -0.30(-0.46%) |
Jun 26, 2024 | 64.97 | 65.02 | 64.66 | 65.01 | 29,233 | -0.20(-0.31%) |
Jun 25, 2024 | 65.62 | 65.62 | 65.05 | 65.21 | 49,358 | -0.45(-0.69%) |
Jun 24, 2024 | 65.14 | 66.00 | 65.14 | 65.66 | 36,913 | +0.64(+0.98%) |
Jun 21, 2024 | 65.23 | 65.23 | 64.59 | 65.02 | 65,692 | -0.25(-0.38%) |
Jun 20, 2024 | 64.82 | 65.40 | 64.78 | 65.27 | 39,956 | +0.26(+0.40%) |
Jun 18, 2024 | 64.43 | 65.01 | 64.43 | 65.01 | 38,479 | +0.45(+0.70%) |
Jun 17, 2024 | 63.92 | 64.59 | 63.81 | 64.56 | 30,120 | +0.53(+0.83%) |
Jun 14, 2024 | 63.67 | 64.17 | 63.66 | 64.03 | 56,467 | -0.24(-0.37%) |
Jun 13, 2024 | 64.36 | 64.36 | 63.89 | 64.27 | 30,743 | -0.20(-0.31%) |
Jun 12, 2024 | 65.17 | 65.17 | 64.40 | 64.47 | 53,635 | +0.23(+0.36%) |
Jun 11, 2024 | 64.63 | 64.63 | 63.96 | 64.24 | 38,815 | -0.81(-1.25%) |
Jun 10, 2024 | 64.86 | 65.11 | 64.62 | 65.05 | 36,268 | -0.10(-0.15%) |
Jun 07, 2024 | 64.86 | 65.48 | 64.78 | 65.15 | 34,811 | +0.14(+0.21%) |
Jun 06, 2024 | 65.14 | 65.33 | 64.74 | 65.01 | 95,003 | -0.13(-0.20%) |
Jun 05, 2024 | 65.10 | 65.14 | 64.61 | 65.14 | 293,690 | +0.29(+0.45%) |
Jun 04, 2024 | 64.90 | 65.24 | 64.58 | 64.85 | 41,464 | -0.33(-0.51%) |
Jun 03, 2024 | 65.53 | 65.53 | 64.59 | 65.18 | 32,261 | -0.34(-0.53%) |
May 31, 2024 | 64.94 | 65.59 | 64.63 | 65.53 | 49,047 | +0.74(+1.14%) |
May 30, 2024 | 64.47 | 64.86 | 64.41 | 64.79 | 33,635 | +0.34(+0.53%) |
May 29, 2024 | 64.38 | 64.61 | 64.28 | 64.45 | 45,501 | -0.62(-0.95%) |
May 28, 2024 | 65.58 | 65.58 | 64.84 | 65.07 | 33,493 | -0.68(-1.03%) |
May 24, 2024 | 65.34 | 65.75 | 65.34 | 65.75 | 43,015 | +0.55(+0.84%) |
May 23, 2024 | 66.07 | 66.07 | 65.06 | 65.20 | 40,717 | -0.97(-1.46%) |
May 22, 2024 | 66.45 | 66.66 | 66.01 | 66.17 | 25,290 | -0.42(-0.63%) |
May 21, 2024 | 66.12 | 66.61 | 66.12 | 66.59 | 28,927 | +0.44(+0.66%) |
May 20, 2024 | 66.68 | 66.86 | 66.10 | 66.15 | 42,458 | -0.75(-1.12%) |
May 17, 2024 | 66.54 | 66.89 | 66.54 | 66.89 | 104,130 | +0.45(+0.68%) |
May 16, 2024 | 66.76 | 66.88 | 66.45 | 66.45 | 63,176 | -0.29(-0.43%) |
May 15, 2024 | 66.23 | 66.77 | 66.23 | 66.73 | 69,821 | +0.77(+1.16%) |
May 14, 2024 | 65.79 | 66.03 | 65.59 | 65.97 | 52,365 | +0.36(+0.55%) |
May 13, 2024 | 66.00 | 66.14 | 65.58 | 65.61 | 43,626 | -0.26(-0.39%) |
May 10, 2024 | 65.81 | 65.96 | 65.72 | 65.87 | 53,519 | +0.30(+0.46%) |
May 09, 2024 | 64.91 | 65.61 | 64.91 | 65.57 | 60,155 | +0.51(+0.78%) |
May 08, 2024 | 64.66 | 65.19 | 64.48 | 65.06 | 69,551 | +0.26(+0.40%) |
May 07, 2024 | 64.78 | 65.00 | 64.69 | 64.80 | 74,802 | +0.18(+0.28%) |
May 06, 2024 | 64.36 | 64.62 | 64.23 | 64.62 | 33,226 | +0.74(+1.15%) |
May 03, 2024 | 64.25 | 64.25 | 63.69 | 63.88 | 40,775 | +0.20(+0.31%) |
May 02, 2024 | 63.73 | 63.76 | 63.22 | 63.68 | 31,894 | +0.35(+0.55%) |