Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 61.59 | 61.86 | 61.59 | 61.74 | 2,186 | +0.14(+0.23%) |
Jul 18, 2024 | 62.47 | 62.47 | 61.12 | 61.60 | 2,440 | -0.75(-1.21%) |
Jul 17, 2024 | 62.40 | 62.49 | 61.99 | 62.35 | 2,063 | -1.71(-2.66%) |
Jul 16, 2024 | 64.29 | 64.29 | 63.56 | 64.06 | 1,886 | +0.74(+1.17%) |
Jul 15, 2024 | 63.57 | 63.57 | 62.99 | 63.32 | 869 | -0.28(-0.44%) |
Jul 12, 2024 | 63.59 | 63.60 | 63.57 | 63.60 | 277 | +0.35(+0.55%) |
Jul 11, 2024 | 63.43 | 63.43 | 63.25 | 63.25 | 1,628 | +0.06(+0.09%) |
Jul 10, 2024 | 63.00 | 63.22 | 63.00 | 63.19 | 728 | +0.33(+0.52%) |
Jul 09, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 168 | +0.77(+1.24%) |
Jul 08, 2024 | 62.24 | 62.24 | 62.09 | 62.09 | 762 | +0.00(+0.00%) |
Jul 05, 2024 | 62.11 | 62.61 | 62.09 | 62.09 | 811 | -0.14(-0.22%) |
Jul 03, 2024 | 62.36 | 62.36 | 62.00 | 62.23 | 2,438 | +0.81(+1.32%) |
Jul 02, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 149 | -0.13(-0.21%) |
Jul 01, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 544 | -0.36(-0.58%) |
Jun 28, 2024 | 62.19 | 62.19 | 61.91 | 61.91 | 551 | +0.16(+0.26%) |
Jun 27, 2024 | 61.64 | 61.98 | 61.52 | 61.75 | 2,841 | -0.18(-0.29%) |
Jun 26, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 323 | -0.25(-0.40%) |
Jun 25, 2024 | 62.25 | 62.25 | 62.09 | 62.18 | 678 | +0.32(+0.52%) |
Jun 24, 2024 | 61.99 | 61.99 | 61.75 | 61.86 | 746 | +0.63(+1.03%) |
Jun 21, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 100 | -0.46(-0.75%) |
Jun 20, 2024 | 62.09 | 62.09 | 61.57 | 61.69 | 651 | -0.63(-1.01%) |
Jun 18, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 198 | +0.41(+0.66%) |
Jun 17, 2024 | 61.48 | 61.98 | 61.48 | 61.91 | 1,725 | +0.49(+0.79%) |
Jun 14, 2024 | 62.10 | 62.15 | 61.08 | 61.42 | 2,582 | -1.56(-2.47%) |
Jun 13, 2024 | 62.80 | 62.98 | 62.58 | 62.98 | 790 | +0.21(+0.33%) |
Jun 12, 2024 | 63.38 | 63.46 | 62.77 | 62.77 | 3,002 | +0.74(+1.20%) |
Jun 11, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 93 | -1.16(-1.84%) |
Jun 10, 2024 | 62.81 | 63.19 | 62.81 | 63.19 | 304 | +0.43(+0.68%) |
Jun 07, 2024 | 62.82 | 62.82 | 62.76 | 62.76 | 277 | +0.04(+0.06%) |
Jun 06, 2024 | 63.24 | 63.24 | 62.72 | 62.72 | 1,317 | -0.46(-0.74%) |
Jun 05, 2024 | 62.82 | 63.18 | 62.82 | 63.18 | 548 | +0.58(+0.93%) |
Jun 04, 2024 | 62.73 | 62.73 | 62.60 | 62.60 | 628 | -1.25(-1.96%) |
Jun 03, 2024 | 63.57 | 63.85 | 63.57 | 63.85 | 760 | -0.39(-0.60%) |
May 31, 2024 | 63.93 | 64.24 | 63.78 | 64.24 | 897 | -0.02(-0.03%) |
May 30, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 116 | +0.84(+1.33%) |
May 29, 2024 | 63.10 | 63.42 | 63.10 | 63.42 | 347 | -0.15(-0.23%) |
May 28, 2024 | 63.26 | 63.56 | 63.26 | 63.56 | 233 | +0.44(+0.69%) |
May 24, 2024 | 62.29 | 63.28 | 62.29 | 63.13 | 368 | +0.41(+0.65%) |
May 23, 2024 | 63.18 | 63.44 | 62.72 | 62.72 | 267 | -0.52(-0.82%) |
May 22, 2024 | 64.15 | 64.15 | 63.24 | 63.24 | 1,047 | -1.55(-2.39%) |
May 21, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 110 | +0.20(+0.31%) |
May 20, 2024 | 64.45 | 64.67 | 64.45 | 64.58 | 969 | +0.05(+0.08%) |
May 17, 2024 | 64.43 | 64.53 | 64.29 | 64.53 | 614 | +0.04(+0.06%) |
May 16, 2024 | 64.35 | 64.49 | 64.35 | 64.49 | 161 | -0.35(-0.54%) |
May 15, 2024 | 64.73 | 64.84 | 64.46 | 64.84 | 2,371 | +0.62(+0.97%) |
May 14, 2024 | 63.76 | 64.22 | 63.76 | 64.22 | 338 | +0.82(+1.30%) |
May 13, 2024 | 63.39 | 63.52 | 63.26 | 63.39 | 2,017 | +0.11(+0.17%) |
May 10, 2024 | 63.33 | 63.50 | 62.97 | 63.29 | 4,983 | +0.11(+0.17%) |
May 09, 2024 | 63.21 | 63.21 | 63.18 | 63.18 | 326 | -0.03(-0.05%) |
May 08, 2024 | 63.59 | 63.59 | 63.19 | 63.21 | 463 | -0.10(-0.16%) |
May 07, 2024 | 63.51 | 63.55 | 63.08 | 63.30 | 1,814 | +0.32(+0.50%) |
May 06, 2024 | 62.24 | 63.05 | 62.24 | 62.99 | 1,113 | +0.74(+1.19%) |
May 03, 2024 | 61.97 | 62.43 | 61.97 | 62.24 | 1,319 | +1.43(+2.35%) |
May 02, 2024 | 60.31 | 61.12 | 60.31 | 60.82 | 5,023 | +0.51(+0.84%) |