Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 69.96 | 70.14 | 69.32 | 69.41 | 94,569 | -0.39(-0.56%) |
Jul 18, 2024 | 70.25 | 71.07 | 69.50 | 69.80 | 221,804 | -0.93(-1.31%) |
Jul 17, 2024 | 70.01 | 71.15 | 69.40 | 70.73 | 220,343 | -0.03(-0.04%) |
Jul 16, 2024 | 69.57 | 70.86 | 68.47 | 70.76 | 136,240 | +1.93(+2.80%) |
Jul 15, 2024 | 70.41 | 70.56 | 68.80 | 68.83 | 94,284 | -0.80(-1.15%) |
Jul 12, 2024 | 70.51 | 70.75 | 69.52 | 69.63 | 70,154 | -0.30(-0.43%) |
Jul 11, 2024 | 70.00 | 70.20 | 68.89 | 69.93 | 157,025 | +0.93(+1.35%) |
Jul 10, 2024 | 69.24 | 69.24 | 68.55 | 69.00 | 104,886 | +0.29(+0.42%) |
Jul 09, 2024 | 68.33 | 69.22 | 68.11 | 68.71 | 68,773 | +0.22(+0.32%) |
Jul 08, 2024 | 68.18 | 68.80 | 67.89 | 68.49 | 76,813 | +0.47(+0.69%) |
Jul 05, 2024 | 67.58 | 68.11 | 67.21 | 68.02 | 69,775 | +0.13(+0.19%) |
Jul 03, 2024 | 68.67 | 68.67 | 67.29 | 67.89 | 64,617 | -0.78(-1.14%) |
Jul 02, 2024 | 67.32 | 68.82 | 67.20 | 68.67 | 67,907 | +1.63(+2.43%) |
Jul 01, 2024 | 67.60 | 67.73 | 66.00 | 67.04 | 67,036 | -0.59(-0.87%) |
Jun 28, 2024 | 68.00 | 68.05 | 67.00 | 67.63 | 194,620 | +0.32(+0.48%) |
Jun 27, 2024 | 67.20 | 67.67 | 66.66 | 67.31 | 94,323 | +0.40(+0.59%) |
Jun 26, 2024 | 66.53 | 67.20 | 66.31 | 66.91 | 71,319 | +0.18(+0.27%) |
Jun 25, 2024 | 67.29 | 68.57 | 66.18 | 66.74 | 80,618 | -0.91(-1.35%) |
Jun 24, 2024 | 66.75 | 68.14 | 66.75 | 67.65 | 112,329 | +1.30(+1.95%) |
Jun 21, 2024 | 67.65 | 67.65 | 65.17 | 66.35 | 357,057 | -1.06(-1.57%) |
Jun 20, 2024 | 66.81 | 67.98 | 66.41 | 67.41 | 132,179 | +0.07(+0.10%) |
Jun 18, 2024 | 66.86 | 67.59 | 66.20 | 67.34 | 47,453 | +0.74(+1.11%) |
Jun 17, 2024 | 66.31 | 66.77 | 66.05 | 66.60 | 77,261 | -0.30(-0.44%) |
Jun 14, 2024 | 65.55 | 66.96 | 65.55 | 66.89 | 67,031 | +0.71(+1.08%) |
Jun 13, 2024 | 65.89 | 66.86 | 65.89 | 66.18 | 56,476 | -0.06(-0.09%) |
Jun 12, 2024 | 67.32 | 68.31 | 66.21 | 66.24 | 60,599 | +0.41(+0.62%) |
Jun 11, 2024 | 66.07 | 66.40 | 65.65 | 65.84 | 70,075 | -0.81(-1.22%) |
Jun 10, 2024 | 66.64 | 67.16 | 65.97 | 66.65 | 55,728 | -0.69(-1.03%) |
Jun 07, 2024 | 67.36 | 67.65 | 66.86 | 67.34 | 95,733 | -0.79(-1.16%) |
Jun 06, 2024 | 67.52 | 68.39 | 67.52 | 68.13 | 36,158 | -0.02(-0.03%) |
Jun 05, 2024 | 68.81 | 68.81 | 67.37 | 68.15 | 40,052 | -0.07(-0.10%) |
Jun 04, 2024 | 67.33 | 68.82 | 67.33 | 68.22 | 77,164 | +0.97(+1.44%) |
Jun 03, 2024 | 68.19 | 69.17 | 66.47 | 67.25 | 78,097 | -0.26(-0.38%) |
May 31, 2024 | 67.48 | 67.70 | 66.67 | 67.51 | 71,287 | +0.92(+1.38%) |
May 30, 2024 | 65.81 | 66.74 | 65.81 | 66.59 | 71,643 | +1.43(+2.20%) |
May 29, 2024 | 65.35 | 65.44 | 64.75 | 65.15 | 73,879 | -1.09(-1.64%) |
May 28, 2024 | 67.55 | 68.20 | 65.87 | 66.24 | 47,998 | -0.75(-1.12%) |
May 24, 2024 | 67.26 | 67.26 | 66.29 | 66.99 | 51,722 | +0.91(+1.38%) |
May 23, 2024 | 66.67 | 66.67 | 65.40 | 66.08 | 71,743 | -0.80(-1.20%) |
May 22, 2024 | 66.77 | 67.25 | 66.33 | 66.88 | 63,994 | -0.05(-0.07%) |
May 21, 2024 | 67.23 | 67.59 | 66.74 | 66.93 | 87,826 | -0.37(-0.54%) |
May 20, 2024 | 69.02 | 69.28 | 67.19 | 67.30 | 110,030 | -1.55(-2.26%) |
May 17, 2024 | 69.23 | 69.30 | 68.79 | 68.85 | 104,987 | -0.03(-0.04%) |
May 16, 2024 | 69.15 | 69.15 | 68.73 | 68.88 | 83,594 | -0.29(-0.41%) |
May 15, 2024 | 70.03 | 70.03 | 68.97 | 69.17 | 115,912 | +0.09(+0.13%) |
May 14, 2024 | 69.94 | 70.54 | 68.69 | 69.08 | 110,195 | -0.05(-0.07%) |
May 13, 2024 | 70.06 | 70.06 | 68.79 | 69.13 | 43,163 | -0.33(-0.47%) |
May 10, 2024 | 69.64 | 70.10 | 69.02 | 69.46 | 49,215 | -0.69(-0.99%) |
May 09, 2024 | 68.03 | 70.57 | 68.03 | 70.15 | 98,414 | +2.15(+3.16%) |
May 08, 2024 | 69.16 | 69.16 | 67.68 | 68.00 | 85,595 | -1.27(-1.83%) |
May 07, 2024 | 69.10 | 69.90 | 68.78 | 69.27 | 106,295 | +0.68(+0.99%) |
May 06, 2024 | 68.16 | 69.38 | 67.90 | 68.59 | 57,465 | +0.63(+0.93%) |
May 03, 2024 | 68.55 | 69.13 | 66.69 | 67.95 | 72,037 | -0.25(-0.36%) |
May 02, 2024 | 68.32 | 69.20 | 67.03 | 68.20 | 101,561 | +0.16(+0.23%) |