Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 65.93 | 66.59 | 65.18 | 66.24 | 504,100 | +0.59(+0.90%) |
Jul 12, 2024 | 65.31 | 66.33 | 65.31 | 65.65 | 407,318 | +0.93(+1.44%) |
Jul 11, 2024 | 64.35 | 65.26 | 63.69 | 64.72 | 742,560 | +1.24(+1.95%) |
Jul 10, 2024 | 63.27 | 63.60 | 62.32 | 63.48 | 380,887 | +0.62(+0.99%) |
Jul 09, 2024 | 62.15 | 62.97 | 61.74 | 62.86 | 315,985 | +0.64(+1.03%) |
Jul 08, 2024 | 62.81 | 63.12 | 61.54 | 62.22 | 577,831 | -0.38(-0.61%) |
Jul 05, 2024 | 63.76 | 64.19 | 62.42 | 62.60 | 534,080 | -1.16(-1.82%) |
Jul 03, 2024 | 63.91 | 64.51 | 63.13 | 63.76 | 1,004,196 | -0.24(-0.38%) |
Jul 02, 2024 | 62.91 | 64.95 | 62.83 | 64.00 | 1,492,232 | +1.22(+1.94%) |
Jul 01, 2024 | 64.08 | 64.10 | 62.73 | 62.78 | 696,870 | -1.07(-1.68%) |
Jun 28, 2024 | 63.39 | 64.31 | 62.86 | 63.85 | 1,537,907 | +0.97(+1.54%) |
Jun 27, 2024 | 61.22 | 63.00 | 61.13 | 62.88 | 510,454 | +1.66(+2.71%) |
Jun 26, 2024 | 60.50 | 61.33 | 59.80 | 61.22 | 510,945 | +0.72(+1.19%) |
Jun 25, 2024 | 61.13 | 61.13 | 60.23 | 60.50 | 376,203 | -0.83(-1.35%) |
Jun 24, 2024 | 60.19 | 61.54 | 60.19 | 61.33 | 226,928 | +1.19(+1.98%) |
Jun 21, 2024 | 60.83 | 60.91 | 60.14 | 60.14 | 645,709 | -0.54(-0.89%) |
Jun 20, 2024 | 60.19 | 61.20 | 60.00 | 60.68 | 339,382 | +0.45(+0.75%) |
Jun 18, 2024 | 60.63 | 61.05 | 60.20 | 60.23 | 314,705 | -0.48(-0.79%) |
Jun 17, 2024 | 60.40 | 61.52 | 60.40 | 60.71 | 309,458 | -0.08(-0.13%) |
Jun 14, 2024 | 60.41 | 60.88 | 60.24 | 60.79 | 282,179 | +0.00(+0.00%) |
Jun 13, 2024 | 61.26 | 61.26 | 60.58 | 60.79 | 322,495 | -0.56(-0.91%) |
Jun 12, 2024 | 62.16 | 62.47 | 61.13 | 61.35 | 457,406 | +0.60(+0.99%) |
Jun 11, 2024 | 60.36 | 61.17 | 60.27 | 60.75 | 380,158 | -0.12(-0.20%) |
Jun 10, 2024 | 59.95 | 60.95 | 59.74 | 60.87 | 299,273 | +0.44(+0.73%) |
Jun 07, 2024 | 60.19 | 60.63 | 60.00 | 60.43 | 347,607 | -0.24(-0.40%) |
Jun 06, 2024 | 61.14 | 61.44 | 60.51 | 60.67 | 345,880 | -0.78(-1.27%) |
Jun 05, 2024 | 62.78 | 62.84 | 61.44 | 61.45 | 285,145 | -1.70(-2.69%) |
Jun 04, 2024 | 62.51 | 63.38 | 62.17 | 63.15 | 321,038 | +0.28(+0.45%) |
Jun 03, 2024 | 61.99 | 63.26 | 61.55 | 62.87 | 503,606 | +1.24(+2.01%) |
May 31, 2024 | 59.77 | 61.74 | 59.72 | 61.63 | 641,433 | +2.28(+3.84%) |
May 30, 2024 | 58.93 | 59.65 | 58.82 | 59.35 | 300,218 | +0.81(+1.38%) |
May 29, 2024 | 58.60 | 59.00 | 58.30 | 58.54 | 266,856 | -0.55(-0.93%) |
May 28, 2024 | 60.48 | 60.56 | 59.06 | 59.09 | 326,938 | -1.03(-1.71%) |
May 24, 2024 | 60.57 | 60.80 | 59.92 | 60.12 | 279,476 | -0.25(-0.41%) |
May 23, 2024 | 62.31 | 62.31 | 60.27 | 60.37 | 346,075 | -2.36(-3.76%) |
May 22, 2024 | 63.81 | 63.81 | 62.67 | 62.73 | 224,945 | -1.38(-2.15%) |
May 21, 2024 | 63.75 | 64.18 | 63.55 | 64.11 | 355,538 | +0.21(+0.33%) |
May 20, 2024 | 63.61 | 64.09 | 63.30 | 63.90 | 363,457 | +0.18(+0.28%) |
May 17, 2024 | 64.26 | 64.26 | 63.38 | 63.72 | 339,358 | -0.49(-0.76%) |
May 16, 2024 | 63.57 | 64.31 | 63.45 | 64.21 | 239,178 | +0.70(+1.11%) |
May 15, 2024 | 64.01 | 64.01 | 63.26 | 63.51 | 246,063 | +0.21(+0.33%) |
May 14, 2024 | 64.13 | 64.22 | 63.13 | 63.30 | 237,198 | +0.14(+0.22%) |
May 13, 2024 | 63.82 | 64.34 | 63.02 | 63.16 | 255,193 | -0.34(-0.53%) |
May 10, 2024 | 63.82 | 63.82 | 62.94 | 63.50 | 310,574 | -0.14(-0.22%) |
May 09, 2024 | 63.30 | 63.95 | 63.02 | 63.64 | 376,355 | +0.20(+0.31%) |
May 08, 2024 | 63.78 | 64.47 | 63.20 | 63.44 | 577,838 | -0.73(-1.14%) |
May 07, 2024 | 61.81 | 64.90 | 61.81 | 64.17 | 759,051 | -0.26(-0.40%) |
May 06, 2024 | 65.14 | 65.32 | 64.41 | 64.43 | 312,362 | -0.36(-0.55%) |
May 03, 2024 | 65.84 | 65.84 | 64.21 | 64.78 | 278,420 | -0.43(-0.65%) |
May 02, 2024 | 64.69 | 65.34 | 64.27 | 65.21 | 246,513 | +0.82(+1.28%) |