Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 65.90 | 65.99 | 65.74 | 65.74 | 1,427 | -0.10(-0.15%) |
Jul 22, 2024 | 65.64 | 66.15 | 65.49 | 65.84 | 56,947 | +0.73(+1.12%) |
Jul 19, 2024 | 65.63 | 65.63 | 65.06 | 65.11 | 3,994 | -0.52(-0.80%) |
Jul 18, 2024 | 65.94 | 65.94 | 65.63 | 65.63 | 7,080 | -0.62(-0.94%) |
Jul 17, 2024 | 66.38 | 66.38 | 66.26 | 66.26 | 152,839 | -0.75(-1.12%) |
Jul 16, 2024 | 66.98 | 67.05 | 66.98 | 67.01 | 309 | +0.52(+0.78%) |
Jul 15, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 11 | +0.28(+0.43%) |
Jul 12, 2024 | 66.20 | 66.67 | 66.20 | 66.21 | 5,704 | +0.49(+0.75%) |
Jul 11, 2024 | 65.73 | 65.73 | 65.72 | 65.72 | 212 | +0.01(+0.01%) |
Jul 10, 2024 | 65.50 | 65.71 | 65.50 | 65.71 | 234 | +0.68(+1.05%) |
Jul 09, 2024 | 64.95 | 65.03 | 64.95 | 65.02 | 555 | +0.04(+0.05%) |
Jul 08, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 5 | +0.11(+0.18%) |
Jul 05, 2024 | 64.75 | 64.87 | 64.72 | 64.87 | 946 | +0.15(+0.23%) |
Jul 03, 2024 | 64.57 | 64.72 | 64.57 | 64.72 | 1,155 | +0.29(+0.45%) |
Jul 02, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 37 | +0.23(+0.35%) |
Jul 01, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 49 | -0.01(-0.01%) |
Jun 28, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 100 | -0.12(-0.18%) |
Jun 27, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 21 | -0.05(-0.07%) |
Jun 26, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 7 | -0.06(-0.09%) |
Jun 25, 2024 | 64.35 | 64.43 | 64.34 | 64.43 | 1,005 | +0.03(+0.05%) |
Jun 24, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 125 | -0.06(-0.10%) |
Jun 21, 2024 | 64.50 | 64.50 | 64.38 | 64.47 | 712 | -0.03(-0.05%) |
Jun 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 8 | -0.13(-0.20%) |
Jun 18, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 100 | +0.33(+0.51%) |
Jun 17, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 13 | +0.51(+0.79%) |
Jun 14, 2024 | 63.55 | 63.80 | 63.55 | 63.80 | 794 | -0.16(-0.24%) |
Jun 13, 2024 | 63.96 | 63.96 | 63.95 | 63.95 | 292 | +0.05(+0.07%) |
Jun 12, 2024 | 64.04 | 64.10 | 63.91 | 63.91 | 309 | +0.62(+0.97%) |
Jun 11, 2024 | 63.27 | 63.29 | 63.26 | 63.29 | 528 | +0.21(+0.33%) |
Jun 10, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 28 | +0.12(+0.19%) |
Jun 07, 2024 | 63.07 | 63.09 | 62.97 | 62.97 | 1,959 | -0.01(-0.02%) |
Jun 06, 2024 | 62.97 | 62.98 | 62.97 | 62.98 | 460 | -0.15(-0.24%) |
Jun 05, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 3 | +0.70(+1.13%) |
Jun 04, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 9 | +0.08(+0.12%) |
Jun 03, 2024 | 62.20 | 62.35 | 62.20 | 62.35 | 378 | -0.01(-0.02%) |
May 31, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 100 | +0.57(+0.92%) |
May 30, 2024 | 61.85 | 61.85 | 61.79 | 61.79 | 106 | -0.32(-0.51%) |
May 29, 2024 | 62.15 | 62.31 | 62.11 | 62.11 | 1,533 | -0.38(-0.61%) |
May 28, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 93 | -0.19(-0.31%) |
May 24, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 100 | +0.26(+0.42%) |
May 23, 2024 | 62.89 | 62.89 | 62.43 | 62.43 | 882 | -0.43(-0.68%) |
May 22, 2024 | 63.15 | 63.15 | 62.82 | 62.85 | 1,050 | -0.28(-0.44%) |
May 21, 2024 | 63.03 | 63.14 | 63.02 | 63.13 | 2,718 | +0.11(+0.17%) |
May 20, 2024 | 63.09 | 63.14 | 63.03 | 63.03 | 2,489 | +0.15(+0.24%) |
May 17, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 100 | -0.12(-0.19%) |
May 16, 2024 | 63.15 | 63.15 | 62.99 | 62.99 | 603 | -0.18(-0.28%) |
May 15, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 5 | +0.78(+1.25%) |
May 14, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 6 | +0.28(+0.46%) |
May 13, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 26 | -0.08(-0.13%) |
May 10, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 100 | +0.19(+0.31%) |
May 09, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 2 | +0.32(+0.52%) |
May 08, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 3 | +0.02(+0.04%) |
May 07, 2024 | 61.77 | 61.77 | 61.65 | 61.65 | 332 | +0.14(+0.22%) |
May 06, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 22 | +0.62(+1.02%) |
May 03, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 100 | +0.92(+1.53%) |
May 02, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 6 | +0.22(+0.37%) |