Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 66.88 | 66.88 | 66.35 | 66.35 | 174 | -0.51(-0.76%) |
Jul 24, 2024 | 66.90 | 66.91 | 66.85 | 66.86 | 759 | -1.63(-2.39%) |
Jul 23, 2024 | 68.62 | 68.62 | 68.48 | 68.49 | 812 | -0.09(-0.13%) |
Jul 22, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 33 | +0.76(+1.12%) |
Jul 19, 2024 | 67.86 | 67.86 | 67.82 | 67.82 | 427 | -0.50(-0.73%) |
Jul 18, 2024 | 69.12 | 69.12 | 68.19 | 68.32 | 1,335 | -0.62(-0.90%) |
Jul 17, 2024 | 69.22 | 69.22 | 68.91 | 68.94 | 101,516 | -1.12(-1.59%) |
Jul 16, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 36 | +0.38(+0.54%) |
Jul 15, 2024 | 69.89 | 69.90 | 69.68 | 69.68 | 440 | +0.16(+0.24%) |
Jul 12, 2024 | 69.74 | 69.75 | 69.52 | 69.52 | 3,838 | +0.39(+0.57%) |
Jul 11, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 24 | -0.64(-0.91%) |
Jul 10, 2024 | 69.32 | 69.76 | 69.32 | 69.76 | 501 | +0.77(+1.12%) |
Jul 09, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 11 | +0.08(+0.11%) |
Jul 08, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 21 | +0.14(+0.21%) |
Jul 05, 2024 | 68.65 | 68.76 | 68.65 | 68.76 | 552 | +0.39(+0.57%) |
Jul 03, 2024 | 68.11 | 68.38 | 68.11 | 68.38 | 1,251 | +0.44(+0.64%) |
Jul 02, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 4 | +0.26(+0.39%) |
Jul 01, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 21 | +0.20(+0.30%) |
Jun 28, 2024 | 67.92 | 67.93 | 67.47 | 67.47 | 1,326 | -0.11(-0.16%) |
Jun 27, 2024 | 67.72 | 67.76 | 67.56 | 67.58 | 1,736 | -0.06(-0.09%) |
Jun 26, 2024 | 67.48 | 67.64 | 67.32 | 67.64 | 2,747 | +0.08(+0.12%) |
Jun 25, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 19 | +0.39(+0.58%) |
Jun 24, 2024 | 67.41 | 67.74 | 67.17 | 67.17 | 5,719 | -0.36(-0.53%) |
Jun 21, 2024 | 67.54 | 67.62 | 67.48 | 67.53 | 1,648 | -0.08(-0.12%) |
Jun 20, 2024 | 67.72 | 67.72 | 67.45 | 67.61 | 1,362 | -0.32(-0.46%) |
Jun 18, 2024 | 67.90 | 67.92 | 67.89 | 67.92 | 229 | +0.02(+0.03%) |
Jun 17, 2024 | 67.96 | 67.99 | 67.90 | 67.90 | 404 | +0.78(+1.17%) |
Jun 14, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 0 | -0.10(-0.14%) |
Jun 13, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 5 | +0.28(+0.41%) |
Jun 12, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 129 | +0.70(+1.05%) |
Jun 11, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 26 | +0.58(+0.89%) |
Jun 10, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 31 | -0.02(-0.04%) |
Jun 07, 2024 | 65.85 | 65.85 | 65.68 | 65.68 | 152 | +0.14(+0.22%) |
Jun 06, 2024 | 65.67 | 65.67 | 65.54 | 65.54 | 172 | -0.09(-0.14%) |
Jun 05, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 34 | +0.66(+1.02%) |
Jun 04, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 24 | +0.17(+0.25%) |
Jun 03, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 2 | -0.07(-0.11%) |
May 31, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 100 | +0.46(+0.71%) |
May 30, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 23 | -0.27(-0.42%) |
May 29, 2024 | 64.89 | 64.89 | 64.68 | 64.68 | 1,723 | -0.43(-0.66%) |
May 28, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 18 | -0.39(-0.60%) |
May 24, 2024 | 65.64 | 65.64 | 65.46 | 65.50 | 1,280 | +0.43(+0.67%) |
May 23, 2024 | 65.57 | 65.57 | 65.07 | 65.07 | 110 | -0.73(-1.11%) |
May 22, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 2 | -0.14(-0.22%) |
May 21, 2024 | 65.84 | 65.95 | 65.84 | 65.95 | 971 | +0.24(+0.37%) |
May 20, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 10 | +0.06(+0.09%) |
May 17, 2024 | 65.66 | 65.66 | 65.64 | 65.64 | 120 | -0.09(-0.13%) |
May 16, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 22 | -0.08(-0.12%) |
May 15, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 61 | +0.79(+1.22%) |
May 14, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 92 | +0.34(+0.52%) |
May 13, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 97 | +0.06(+0.10%) |
May 10, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 0 | +0.19(+0.29%) |
May 09, 2024 | 64.16 | 64.43 | 64.16 | 64.43 | 855 | +0.39(+0.62%) |
May 08, 2024 | 63.90 | 64.03 | 63.87 | 64.03 | 1,621 | +0.09(+0.14%) |
May 07, 2024 | 64.04 | 64.09 | 63.93 | 63.94 | 10,694 | +0.10(+0.16%) |
May 06, 2024 | 63.55 | 63.84 | 63.50 | 63.84 | 5,235 | +0.53(+0.84%) |
May 03, 2024 | 63.20 | 63.31 | 63.12 | 63.31 | 2,391 | +1.05(+1.68%) |
May 02, 2024 | 62.06 | 62.27 | 62.06 | 62.27 | 1,456 | +0.38(+0.61%) |