Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 66.05 | 66.15 | 63.71 | 64.88 | 339,646 | -1.09(-1.65%) |
Jul 26, 2024 | 65.39 | 66.57 | 64.84 | 65.97 | 311,888 | +0.60(+0.92%) |
Jul 25, 2024 | 63.53 | 66.05 | 62.95 | 65.37 | 422,791 | +1.86(+2.93%) |
Jul 24, 2024 | 63.76 | 64.61 | 62.61 | 63.51 | 447,872 | +0.06(+0.09%) |
Jul 23, 2024 | 65.08 | 65.30 | 63.32 | 63.45 | 459,040 | -2.16(-3.29%) |
Jul 22, 2024 | 65.86 | 66.34 | 64.82 | 65.61 | 333,517 | -0.78(-1.17%) |
Jul 19, 2024 | 67.59 | 68.59 | 66.10 | 66.39 | 527,873 | -1.59(-2.34%) |
Jul 18, 2024 | 67.60 | 69.55 | 67.07 | 67.98 | 521,033 | +0.24(+0.35%) |
Jul 17, 2024 | 66.71 | 68.55 | 66.71 | 67.74 | 815,297 | +1.44(+2.17%) |
Jul 16, 2024 | 65.39 | 66.52 | 64.57 | 66.30 | 578,978 | +0.34(+0.52%) |
Jul 15, 2024 | 64.74 | 67.00 | 64.32 | 65.96 | 831,311 | +2.06(+3.22%) |
Jul 12, 2024 | 64.26 | 64.48 | 62.98 | 63.90 | 431,568 | +0.29(+0.46%) |
Jul 11, 2024 | 62.15 | 63.85 | 61.57 | 63.61 | 483,424 | +1.29(+2.07%) |
Jul 10, 2024 | 61.50 | 62.38 | 61.03 | 62.32 | 290,917 | +0.81(+1.32%) |
Jul 09, 2024 | 61.50 | 62.89 | 61.02 | 61.51 | 347,963 | -1.12(-1.79%) |
Jul 08, 2024 | 62.60 | 63.80 | 62.13 | 62.63 | 463,045 | -0.80(-1.26%) |
Jul 05, 2024 | 65.42 | 65.42 | 62.86 | 63.43 | 538,792 | -2.05(-3.13%) |
Jul 03, 2024 | 65.12 | 66.09 | 64.84 | 65.48 | 424,463 | +0.54(+0.83%) |
Jul 02, 2024 | 66.15 | 66.23 | 64.17 | 64.94 | 405,033 | -0.17(-0.26%) |
Jul 01, 2024 | 66.00 | 66.42 | 64.31 | 65.11 | 477,402 | +0.02(+0.03%) |
Jun 28, 2024 | 65.50 | 65.98 | 64.59 | 65.09 | 445,108 | +0.57(+0.88%) |
Jun 27, 2024 | 64.99 | 65.03 | 63.86 | 64.52 | 264,836 | +0.31(+0.48%) |
Jun 26, 2024 | 65.34 | 65.56 | 63.68 | 64.21 | 366,820 | -1.31(-2.00%) |
Jun 25, 2024 | 65.30 | 65.59 | 64.45 | 65.52 | 417,167 | +0.18(+0.28%) |
Jun 24, 2024 | 62.75 | 65.75 | 62.75 | 65.34 | 556,560 | +3.19(+5.13%) |
Jun 21, 2024 | 63.63 | 63.63 | 62.02 | 62.15 | 484,719 | -0.81(-1.29%) |
Jun 20, 2024 | 61.05 | 63.57 | 60.67 | 62.96 | 570,142 | +2.19(+3.60%) |
Jun 18, 2024 | 60.97 | 62.20 | 60.43 | 60.77 | 524,701 | +0.61(+1.01%) |
Jun 17, 2024 | 59.81 | 60.76 | 59.37 | 60.17 | 502,867 | +0.25(+0.41%) |
Jun 14, 2024 | 60.74 | 60.76 | 59.44 | 59.92 | 327,672 | -0.95(-1.57%) |
Jun 13, 2024 | 61.76 | 62.00 | 60.25 | 60.87 | 448,689 | -1.08(-1.75%) |
Jun 12, 2024 | 64.54 | 64.54 | 61.41 | 61.96 | 439,641 | -1.36(-2.15%) |
Jun 11, 2024 | 63.14 | 63.53 | 61.92 | 63.32 | 243,806 | -0.37(-0.58%) |
Jun 10, 2024 | 63.20 | 64.41 | 62.71 | 63.69 | 240,690 | +0.90(+1.44%) |
Jun 07, 2024 | 63.24 | 64.14 | 62.13 | 62.78 | 265,411 | -0.53(-0.83%) |
Jun 06, 2024 | 62.32 | 63.31 | 61.88 | 63.31 | 224,838 | +0.69(+1.09%) |
Jun 05, 2024 | 62.82 | 62.94 | 61.88 | 62.62 | 345,156 | +0.03(+0.05%) |
Jun 04, 2024 | 62.65 | 62.73 | 61.00 | 62.59 | 456,908 | -1.22(-1.92%) |
Jun 03, 2024 | 66.97 | 66.97 | 62.95 | 63.82 | 608,622 | -3.63(-5.38%) |
May 31, 2024 | 64.59 | 67.50 | 64.35 | 67.44 | 427,197 | +3.20(+4.98%) |
May 30, 2024 | 63.60 | 64.73 | 63.60 | 64.24 | 321,950 | +0.35(+0.54%) |
May 29, 2024 | 65.98 | 65.99 | 63.35 | 63.90 | 476,083 | -2.45(-3.70%) |
May 28, 2024 | 65.50 | 66.59 | 65.06 | 66.35 | 411,895 | +1.42(+2.19%) |
May 24, 2024 | 65.77 | 66.17 | 64.59 | 64.93 | 343,799 | +0.14(+0.21%) |
May 23, 2024 | 66.65 | 67.14 | 64.59 | 64.79 | 513,595 | -1.32(-2.00%) |
May 22, 2024 | 68.26 | 68.26 | 65.50 | 66.11 | 558,937 | -2.57(-3.75%) |
May 21, 2024 | 68.96 | 70.12 | 68.60 | 68.68 | 424,756 | -0.70(-1.00%) |
May 20, 2024 | 70.31 | 70.61 | 69.03 | 69.38 | 366,592 | -0.91(-1.30%) |
May 17, 2024 | 68.69 | 70.49 | 68.60 | 70.29 | 673,601 | +1.93(+2.82%) |
May 16, 2024 | 68.64 | 69.47 | 68.07 | 68.37 | 411,769 | -0.37(-0.53%) |
May 15, 2024 | 68.43 | 69.06 | 66.24 | 68.73 | 603,178 | +0.27(+0.39%) |
May 14, 2024 | 68.14 | 68.59 | 67.53 | 68.47 | 374,037 | +0.05(+0.07%) |
May 13, 2024 | 69.03 | 69.56 | 67.80 | 68.42 | 220,306 | -0.31(-0.45%) |
May 10, 2024 | 69.82 | 70.22 | 68.41 | 68.72 | 411,306 | -0.83(-1.20%) |
May 09, 2024 | 68.00 | 69.56 | 67.93 | 69.56 | 428,525 | +1.80(+2.65%) |
May 08, 2024 | 67.32 | 68.40 | 66.95 | 67.76 | 396,664 | -0.12(-0.18%) |
May 07, 2024 | 68.07 | 68.90 | 67.88 | 67.88 | 476,960 | -0.21(-0.31%) |
May 06, 2024 | 67.54 | 69.43 | 67.54 | 68.09 | 675,870 | +1.13(+1.69%) |
May 03, 2024 | 67.31 | 67.31 | 65.25 | 66.96 | 656,873 | -0.16(-0.24%) |
May 02, 2024 | 67.13 | 67.89 | 66.42 | 67.11 | 542,419 | +0.75(+1.12%) |