Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 65.22 | 65.23 | 65.15 | 65.23 | 9,350 | +0.06(+0.09%) |
Jul 19, 2024 | 65.41 | 65.41 | 65.10 | 65.17 | 3,235 | -0.40(-0.61%) |
Jul 18, 2024 | 66.31 | 66.31 | 65.57 | 65.57 | 1,450 | -0.36(-0.54%) |
Jul 17, 2024 | 65.90 | 65.94 | 65.84 | 65.93 | 5,732 | +0.72(+1.10%) |
Jul 16, 2024 | 64.96 | 65.23 | 64.91 | 65.21 | 12,484 | +0.81(+1.26%) |
Jul 15, 2024 | 64.52 | 64.58 | 64.40 | 64.40 | 3,049 | +0.09(+0.13%) |
Jul 12, 2024 | 64.47 | 64.47 | 64.31 | 64.31 | 6,094 | +0.49(+0.77%) |
Jul 11, 2024 | 63.32 | 63.82 | 63.32 | 63.82 | 1,337 | +0.68(+1.08%) |
Jul 10, 2024 | 62.76 | 63.14 | 62.76 | 63.14 | 6,773 | +0.50(+0.79%) |
Jul 09, 2024 | 62.70 | 62.82 | 62.59 | 62.64 | 4,823 | -0.04(-0.06%) |
Jul 08, 2024 | 62.88 | 62.90 | 62.66 | 62.68 | 1,770 | -0.12(-0.18%) |
Jul 05, 2024 | 62.48 | 62.79 | 62.45 | 62.79 | 12,242 | +0.11(+0.18%) |
Jul 03, 2024 | 62.73 | 62.73 | 62.60 | 62.68 | 1,957 | -0.01(-0.01%) |
Jul 02, 2024 | 62.53 | 62.70 | 62.44 | 62.69 | 6,169 | +0.12(+0.19%) |
Jul 01, 2024 | 62.98 | 63.29 | 62.57 | 62.57 | 1,759 | +0.04(+0.06%) |
Jun 28, 2024 | 62.78 | 62.82 | 62.45 | 62.53 | 1,515 | -0.12(-0.19%) |
Jun 27, 2024 | 62.56 | 62.65 | 62.45 | 62.65 | 3,001 | -0.12(-0.19%) |
Jun 26, 2024 | 62.53 | 62.77 | 62.53 | 62.77 | 8,301 | -0.20(-0.32%) |
Jun 25, 2024 | 63.55 | 63.55 | 62.86 | 62.97 | 6,668 | -0.62(-0.97%) |
Jun 24, 2024 | 63.86 | 63.86 | 63.59 | 63.59 | 1,602 | +0.46(+0.72%) |
Jun 21, 2024 | 62.97 | 63.23 | 62.97 | 63.13 | 3,854 | -0.00(-0.00%) |
Jun 20, 2024 | 63.00 | 63.14 | 62.95 | 63.14 | 3,500 | +0.26(+0.41%) |
Jun 18, 2024 | 62.95 | 62.95 | 62.76 | 62.88 | 1,691 | +0.26(+0.41%) |
Jun 17, 2024 | 62.41 | 62.67 | 62.35 | 62.62 | 2,830 | +0.15(+0.24%) |
Jun 14, 2024 | 62.34 | 62.47 | 62.34 | 62.47 | 139,487 | -0.31(-0.50%) |
Jun 13, 2024 | 62.87 | 62.87 | 62.74 | 62.79 | 1,487 | -0.22(-0.35%) |
Jun 12, 2024 | 63.16 | 63.16 | 63.01 | 63.01 | 2,223 | -0.16(-0.26%) |
Jun 11, 2024 | 63.08 | 63.17 | 63.04 | 63.17 | 3,358 | -0.43(-0.68%) |
Jun 10, 2024 | 63.47 | 63.60 | 63.42 | 63.60 | 1,246 | -0.05(-0.08%) |
Jun 07, 2024 | 63.90 | 63.90 | 63.65 | 63.65 | 1,022 | -0.01(-0.02%) |
Jun 06, 2024 | 63.74 | 63.74 | 63.62 | 63.66 | 987 | -0.02(-0.03%) |
Jun 05, 2024 | 63.77 | 63.77 | 63.59 | 63.68 | 1,069 | -0.21(-0.33%) |
Jun 04, 2024 | 63.66 | 63.92 | 63.66 | 63.89 | 2,293 | +0.05(+0.08%) |
Jun 03, 2024 | 64.13 | 64.13 | 63.70 | 63.84 | 6,071 | -0.22(-0.34%) |
May 31, 2024 | 63.35 | 64.06 | 63.35 | 64.06 | 2,810 | +1.01(+1.60%) |
May 30, 2024 | 63.01 | 63.06 | 63.01 | 63.05 | 890 | +0.33(+0.53%) |
May 29, 2024 | 63.14 | 63.14 | 62.72 | 62.72 | 2,107 | -0.56(-0.88%) |
May 28, 2024 | 63.52 | 63.52 | 63.18 | 63.28 | 1,628 | -0.58(-0.91%) |
May 24, 2024 | 63.94 | 63.97 | 63.86 | 63.86 | 3,453 | -0.11(-0.17%) |
May 23, 2024 | 64.57 | 64.59 | 63.97 | 63.97 | 1,818 | -0.83(-1.27%) |
May 22, 2024 | 64.99 | 64.99 | 64.79 | 64.79 | 927 | -0.23(-0.35%) |
May 21, 2024 | 64.95 | 65.02 | 64.95 | 65.02 | 1,028 | -0.12(-0.18%) |
May 20, 2024 | 65.62 | 65.62 | 65.14 | 65.14 | 2,144 | -0.30(-0.46%) |
May 17, 2024 | 65.32 | 65.44 | 65.24 | 65.44 | 7,766 | +0.03(+0.04%) |
May 16, 2024 | 65.36 | 65.42 | 65.36 | 65.41 | 3,332 | +0.21(+0.32%) |
May 15, 2024 | 65.30 | 65.30 | 65.01 | 65.20 | 5,344 | +0.40(+0.62%) |
May 14, 2024 | 64.75 | 64.80 | 64.61 | 64.80 | 539 | +0.20(+0.32%) |
May 13, 2024 | 65.02 | 65.02 | 64.53 | 64.60 | 4,005 | -0.07(-0.11%) |
May 10, 2024 | 64.61 | 64.67 | 64.58 | 64.67 | 1,152 | +0.23(+0.36%) |
May 09, 2024 | 64.31 | 64.44 | 64.23 | 64.44 | 1,723 | +0.51(+0.80%) |
May 08, 2024 | 63.81 | 64.04 | 63.81 | 63.93 | 1,896 | +0.16(+0.25%) |
May 07, 2024 | 63.67 | 63.79 | 63.67 | 63.77 | 1,781 | +0.38(+0.60%) |
May 06, 2024 | 63.42 | 63.42 | 63.25 | 63.39 | 9,108 | +0.17(+0.27%) |
May 03, 2024 | 63.34 | 63.42 | 62.94 | 63.22 | 7,244 | +0.31(+0.48%) |
May 02, 2024 | 63.09 | 63.09 | 62.89 | 62.92 | 3,453 | +0.11(+0.17%) |