Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 64.38 | 64.50 | 64.21 | 64.48 | 49,856 | +0.40(+0.62%) |
Jul 15, 2024 | 64.23 | 64.40 | 63.91 | 64.08 | 46,667 | +0.08(+0.12%) |
Jul 12, 2024 | 63.79 | 64.44 | 63.77 | 64.00 | 182,608 | +0.33(+0.52%) |
Jul 11, 2024 | 64.27 | 64.27 | 63.55 | 63.67 | 49,864 | -0.51(-0.79%) |
Jul 10, 2024 | 63.77 | 64.19 | 63.60 | 64.18 | 148,161 | +0.63(+0.99%) |
Jul 09, 2024 | 63.67 | 63.67 | 63.48 | 63.55 | 45,835 | +0.11(+0.17%) |
Jul 08, 2024 | 63.47 | 63.56 | 63.26 | 63.44 | 191,365 | +0.18(+0.28%) |
Jul 05, 2024 | 63.01 | 63.33 | 62.94 | 63.26 | 151,200 | +0.37(+0.59%) |
Jul 03, 2024 | 62.64 | 62.89 | 62.64 | 62.89 | 39,165 | +0.24(+0.38%) |
Jul 02, 2024 | 62.21 | 62.65 | 62.08 | 62.65 | 86,216 | +0.29(+0.47%) |
Jul 01, 2024 | 62.38 | 62.38 | 62.01 | 62.36 | 65,989 | +0.00(+0.00%) |
Jun 28, 2024 | 62.76 | 63.04 | 62.22 | 62.36 | 52,425 | -0.20(-0.32%) |
Jun 27, 2024 | 62.67 | 62.67 | 62.35 | 62.56 | 58,062 | +0.06(+0.10%) |
Jun 26, 2024 | 62.33 | 62.52 | 62.17 | 62.50 | 44,377 | +0.10(+0.16%) |
Jun 25, 2024 | 62.36 | 62.40 | 62.09 | 62.40 | 62,268 | +0.21(+0.34%) |
Jun 24, 2024 | 62.38 | 62.65 | 62.16 | 62.19 | 47,571 | -0.09(-0.14%) |
Jun 21, 2024 | 62.50 | 62.50 | 62.22 | 62.28 | 31,545 | -0.26(-0.42%) |
Jun 20, 2024 | 62.82 | 62.87 | 62.27 | 62.54 | 74,066 | -0.12(-0.19%) |
Jun 18, 2024 | 62.61 | 62.66 | 62.43 | 62.66 | 115,111 | +0.13(+0.21%) |
Jun 17, 2024 | 62.00 | 62.66 | 61.87 | 62.53 | 68,025 | +0.55(+0.89%) |
Jun 14, 2024 | 61.68 | 61.98 | 61.50 | 61.98 | 50,704 | +0.12(+0.19%) |
Jun 13, 2024 | 61.86 | 61.88 | 61.42 | 61.86 | 61,516 | +0.30(+0.49%) |
Jun 12, 2024 | 61.60 | 61.75 | 61.36 | 61.56 | 66,451 | +0.56(+0.92%) |
Jun 11, 2024 | 60.86 | 61.00 | 60.54 | 61.00 | 159,834 | -0.05(-0.08%) |
Jun 10, 2024 | 60.67 | 61.05 | 60.51 | 61.05 | 71,804 | +0.34(+0.56%) |
Jun 07, 2024 | 60.61 | 60.99 | 60.46 | 60.71 | 65,598 | -0.01(-0.02%) |
Jun 06, 2024 | 60.84 | 60.87 | 60.49 | 60.72 | 191,818 | -0.04(-0.07%) |
Jun 05, 2024 | 60.33 | 60.76 | 60.05 | 60.76 | 143,606 | +0.83(+1.38%) |
Jun 04, 2024 | 59.83 | 60.00 | 59.55 | 59.93 | 57,246 | +0.05(+0.08%) |
Jun 03, 2024 | 60.13 | 60.13 | 59.28 | 59.88 | 37,333 | +0.03(+0.05%) |
May 31, 2024 | 59.54 | 59.85 | 58.81 | 59.85 | 688,652 | +0.54(+0.91%) |
May 30, 2024 | 59.59 | 59.65 | 59.15 | 59.31 | 151,488 | -0.34(-0.57%) |
May 29, 2024 | 59.74 | 59.74 | 59.55 | 59.65 | 80,242 | -0.50(-0.83%) |
May 28, 2024 | 60.24 | 60.24 | 59.80 | 60.15 | 52,904 | +0.09(+0.15%) |
May 24, 2024 | 59.88 | 60.08 | 59.73 | 60.06 | 65,019 | +0.33(+0.55%) |
May 23, 2024 | 60.56 | 60.57 | 59.58 | 59.73 | 67,146 | -0.36(-0.60%) |
May 22, 2024 | 60.49 | 60.49 | 59.82 | 60.09 | 58,539 | -0.22(-0.36%) |
May 21, 2024 | 60.15 | 60.31 | 60.04 | 60.31 | 58,610 | +0.09(+0.15%) |
May 20, 2024 | 60.24 | 60.40 | 60.14 | 60.22 | 58,974 | +0.02(+0.03%) |
May 17, 2024 | 60.33 | 60.33 | 60.00 | 60.20 | 33,115 | +0.11(+0.18%) |
May 16, 2024 | 60.43 | 60.45 | 60.08 | 60.09 | 41,845 | -0.34(-0.56%) |
May 15, 2024 | 60.03 | 60.43 | 59.84 | 60.43 | 51,903 | +0.78(+1.31%) |
May 14, 2024 | 59.36 | 59.68 | 59.24 | 59.65 | 72,821 | +0.31(+0.52%) |
May 13, 2024 | 59.68 | 59.68 | 59.24 | 59.34 | 51,996 | -0.11(-0.19%) |
May 10, 2024 | 59.55 | 59.55 | 59.32 | 59.45 | 35,979 | +0.19(+0.32%) |
May 09, 2024 | 59.13 | 59.31 | 58.96 | 59.26 | 71,309 | +0.29(+0.49%) |
May 08, 2024 | 58.91 | 59.01 | 58.76 | 58.97 | 57,770 | -0.01(-0.02%) |
May 07, 2024 | 59.05 | 59.13 | 58.85 | 58.98 | 70,125 | +0.09(+0.15%) |
May 06, 2024 | 58.51 | 58.89 | 58.41 | 58.89 | 81,526 | +0.74(+1.27%) |
May 03, 2024 | 58.17 | 58.19 | 57.83 | 58.15 | 59,199 | +0.66(+1.15%) |
May 02, 2024 | 57.31 | 57.54 | 56.90 | 57.49 | 39,705 | +0.59(+1.04%) |