Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 68.81 | 69.22 | 68.78 | 68.93 | 423,400 | +0.27(+0.39%) |
Jul 12, 2024 | 68.38 | 68.99 | 68.33 | 68.66 | 365,765 | +0.44(+0.64%) |
Jul 11, 2024 | 68.06 | 68.40 | 68.06 | 68.22 | 428,413 | +0.27(+0.40%) |
Jul 10, 2024 | 67.45 | 68.02 | 67.42 | 67.95 | 310,827 | +0.61(+0.91%) |
Jul 09, 2024 | 67.35 | 67.69 | 67.26 | 67.34 | 394,079 | -0.05(-0.07%) |
Jul 08, 2024 | 67.42 | 67.58 | 67.20 | 67.39 | 366,199 | +0.12(+0.18%) |
Jul 05, 2024 | 67.19 | 67.33 | 66.93 | 67.27 | 431,732 | +0.12(+0.18%) |
Jul 03, 2024 | 67.16 | 67.33 | 67.09 | 67.15 | 386,913 | +0.00(+0.00%) |
Jul 02, 2024 | 66.76 | 67.17 | 66.72 | 67.15 | 360,892 | +0.33(+0.49%) |
Jul 01, 2024 | 67.14 | 67.26 | 66.68 | 66.82 | 512,472 | -0.16(-0.24%) |
Jun 28, 2024 | 67.00 | 67.36 | 66.72 | 66.98 | 515,102 | +0.11(+0.16%) |
Jun 27, 2024 | 66.83 | 66.87 | 66.57 | 66.87 | 645,171 | +0.00(+0.00%) |
Jun 26, 2024 | 66.81 | 66.93 | 66.64 | 66.87 | 515,948 | -0.05(-0.08%) |
Jun 25, 2024 | 67.27 | 67.27 | 66.72 | 66.92 | 559,985 | -0.31(-0.46%) |
Jun 24, 2024 | 66.99 | 67.54 | 66.99 | 67.23 | 470,525 | +0.42(+0.63%) |
Jun 21, 2024 | 66.92 | 66.94 | 66.63 | 66.81 | 377,101 | -0.06(-0.09%) |
Jun 20, 2024 | 66.76 | 66.99 | 66.69 | 66.87 | 458,602 | +0.09(+0.13%) |
Jun 18, 2024 | 66.68 | 66.95 | 66.64 | 66.78 | 308,971 | +0.18(+0.27%) |
Jun 17, 2024 | 66.02 | 66.69 | 65.90 | 66.61 | 421,641 | +0.47(+0.71%) |
Jun 14, 2024 | 66.06 | 66.16 | 65.72 | 66.14 | 404,398 | -0.21(-0.32%) |
Jun 13, 2024 | 66.49 | 66.49 | 66.03 | 66.35 | 282,647 | -0.14(-0.21%) |
Jun 12, 2024 | 66.90 | 66.96 | 66.37 | 66.49 | 341,918 | +0.23(+0.35%) |
Jun 11, 2024 | 66.15 | 66.26 | 65.79 | 66.26 | 226,433 | -0.16(-0.24%) |
Jun 10, 2024 | 66.18 | 66.42 | 65.98 | 66.42 | 299,651 | +0.15(+0.23%) |
Jun 07, 2024 | 66.23 | 66.63 | 66.11 | 66.27 | 313,418 | -0.08(-0.12%) |
Jun 06, 2024 | 66.34 | 66.56 | 66.17 | 66.35 | 362,554 | -0.10(-0.15%) |
Jun 05, 2024 | 66.24 | 66.45 | 65.90 | 66.45 | 342,062 | +0.46(+0.69%) |
Jun 04, 2024 | 65.99 | 66.15 | 65.72 | 65.99 | 308,459 | -0.24(-0.36%) |
Jun 03, 2024 | 66.58 | 66.58 | 65.71 | 66.23 | 402,105 | -0.32(-0.48%) |
May 31, 2024 | 65.64 | 66.55 | 65.47 | 66.55 | 385,779 | +1.01(+1.53%) |
May 30, 2024 | 65.30 | 65.64 | 65.27 | 65.54 | 301,825 | +0.21(+0.32%) |
May 29, 2024 | 65.46 | 65.48 | 65.29 | 65.33 | 363,991 | -0.63(-0.95%) |
May 28, 2024 | 66.31 | 66.31 | 65.74 | 65.96 | 420,892 | -0.32(-0.48%) |
May 24, 2024 | 66.21 | 66.41 | 66.07 | 66.28 | 296,150 | +0.39(+0.59%) |
May 23, 2024 | 66.82 | 66.82 | 65.79 | 65.89 | 349,022 | -0.86(-1.28%) |
May 22, 2024 | 66.88 | 66.96 | 66.53 | 66.74 | 296,344 | -0.29(-0.43%) |
May 21, 2024 | 66.87 | 67.04 | 66.82 | 67.03 | 377,880 | +0.12(+0.18%) |
May 20, 2024 | 67.15 | 67.27 | 66.87 | 66.91 | 392,471 | -0.25(-0.37%) |
May 17, 2024 | 67.03 | 67.16 | 66.92 | 67.16 | 334,521 | +0.22(+0.33%) |
May 16, 2024 | 67.08 | 67.23 | 66.94 | 66.94 | 335,167 | -0.12(-0.18%) |
May 15, 2024 | 66.79 | 67.09 | 66.71 | 67.06 | 400,739 | +0.54(+0.81%) |
May 14, 2024 | 66.38 | 66.57 | 66.25 | 66.53 | 284,362 | +0.28(+0.42%) |
May 13, 2024 | 66.46 | 66.56 | 66.19 | 66.25 | 382,992 | +0.01(+0.02%) |
May 10, 2024 | 66.30 | 66.36 | 66.13 | 66.24 | 297,484 | +0.10(+0.15%) |
May 09, 2024 | 65.62 | 66.14 | 65.58 | 66.14 | 326,444 | +0.59(+0.90%) |
May 08, 2024 | 65.24 | 65.65 | 65.24 | 65.55 | 314,833 | +0.04(+0.06%) |
May 07, 2024 | 65.53 | 65.70 | 65.45 | 65.51 | 749,174 | +0.17(+0.26%) |
May 06, 2024 | 65.15 | 65.36 | 65.10 | 65.34 | 558,521 | +0.48(+0.74%) |
May 03, 2024 | 64.98 | 65.01 | 64.58 | 64.86 | 409,704 | +0.57(+0.88%) |
May 02, 2024 | 64.27 | 64.43 | 63.76 | 64.30 | 483,886 | +0.51(+0.80%) |