Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 63.81 | 63.81 | 63.07 | 63.70 | 624,342 | +0.04(+0.06%) |
Jul 18, 2024 | 63.35 | 64.06 | 63.35 | 63.66 | 367,417 | +0.06(+0.09%) |
Jul 17, 2024 | 63.88 | 64.61 | 63.32 | 63.60 | 650,848 | -0.24(-0.38%) |
Jul 16, 2024 | 63.91 | 64.19 | 63.64 | 63.84 | 427,166 | +0.39(+0.61%) |
Jul 15, 2024 | 63.49 | 63.85 | 63.28 | 63.45 | 390,148 | -0.06(-0.09%) |
Jul 12, 2024 | 64.00 | 64.32 | 63.47 | 63.51 | 447,004 | -0.28(-0.44%) |
Jul 11, 2024 | 63.60 | 63.85 | 63.29 | 63.79 | 754,314 | +0.59(+0.93%) |
Jul 10, 2024 | 62.91 | 63.27 | 62.63 | 63.20 | 644,294 | +0.54(+0.86%) |
Jul 09, 2024 | 62.19 | 62.66 | 62.19 | 62.66 | 175,612 | +0.29(+0.46%) |
Jul 08, 2024 | 62.18 | 62.53 | 62.01 | 62.37 | 354,281 | +0.33(+0.53%) |
Jul 05, 2024 | 61.75 | 62.19 | 61.55 | 62.04 | 192,761 | +0.11(+0.18%) |
Jul 03, 2024 | 61.72 | 61.99 | 61.55 | 61.93 | 242,151 | +0.26(+0.42%) |
Jul 02, 2024 | 62.15 | 62.20 | 61.51 | 61.67 | 584,076 | -0.47(-0.76%) |
Jul 01, 2024 | 62.57 | 62.60 | 62.01 | 62.14 | 606,469 | -0.21(-0.34%) |
Jun 28, 2024 | 62.65 | 62.72 | 62.31 | 62.35 | 857,611 | -0.05(-0.08%) |
Jun 27, 2024 | 62.65 | 62.76 | 62.24 | 62.40 | 621,368 | -0.21(-0.34%) |
Jun 26, 2024 | 62.55 | 62.67 | 62.34 | 62.61 | 392,401 | -0.04(-0.06%) |
Jun 25, 2024 | 62.79 | 62.91 | 62.59 | 62.65 | 419,582 | -0.10(-0.16%) |
Jun 24, 2024 | 62.98 | 63.16 | 62.72 | 62.75 | 417,566 | -0.16(-0.25%) |
Jun 21, 2024 | 62.82 | 63.06 | 62.72 | 62.91 | 724,614 | +0.16(+0.25%) |
Jun 20, 2024 | 62.91 | 63.28 | 62.56 | 62.75 | 490,490 | -0.16(-0.25%) |
Jun 18, 2024 | 63.03 | 63.20 | 62.91 | 62.91 | 342,525 | -0.18(-0.29%) |
Jun 17, 2024 | 62.97 | 63.42 | 62.97 | 63.09 | 342,735 | +0.09(+0.14%) |
Jun 14, 2024 | 62.91 | 63.06 | 62.91 | 63.00 | 195,634 | -0.03(-0.05%) |
Jun 13, 2024 | 63.02 | 63.20 | 62.94 | 63.03 | 383,774 | -0.06(-0.10%) |
Jun 12, 2024 | 63.60 | 63.60 | 62.91 | 63.09 | 446,579 | +0.03(+0.05%) |
Jun 11, 2024 | 62.77 | 63.34 | 62.72 | 63.06 | 460,908 | +0.23(+0.37%) |
Jun 10, 2024 | 62.81 | 63.11 | 62.76 | 62.83 | 434,606 | -0.07(-0.11%) |
Jun 07, 2024 | 62.55 | 63.20 | 62.50 | 62.90 | 396,734 | -0.09(-0.14%) |
Jun 06, 2024 | 63.27 | 63.52 | 62.74 | 62.99 | 420,602 | -0.52(-0.82%) |
Jun 05, 2024 | 63.20 | 63.68 | 62.87 | 63.51 | 677,871 | +0.45(+0.71%) |
Jun 04, 2024 | 62.75 | 63.62 | 62.75 | 63.06 | 410,193 | +0.23(+0.37%) |
Jun 03, 2024 | 63.21 | 63.40 | 62.74 | 62.83 | 315,575 | -0.32(-0.51%) |
May 31, 2024 | 62.69 | 63.32 | 62.61 | 63.15 | 438,545 | +0.42(+0.67%) |
May 30, 2024 | 62.60 | 62.73 | 62.17 | 62.73 | 527,872 | +0.48(+0.77%) |
May 29, 2024 | 62.25 | 62.47 | 62.10 | 62.25 | 505,329 | -0.17(-0.27%) |
May 28, 2024 | 62.82 | 62.90 | 62.42 | 62.42 | 457,469 | -0.50(-0.79%) |
May 24, 2024 | 62.82 | 62.95 | 62.70 | 62.92 | 224,802 | +0.35(+0.56%) |
May 23, 2024 | 62.82 | 62.82 | 62.33 | 62.57 | 674,179 | -0.40(-0.64%) |
May 22, 2024 | 63.48 | 63.51 | 62.81 | 62.97 | 566,613 | -0.54(-0.85%) |
May 21, 2024 | 63.60 | 63.85 | 63.47 | 63.51 | 188,919 | -0.14(-0.22%) |
May 20, 2024 | 62.80 | 63.71 | 62.80 | 63.65 | 348,971 | +0.85(+1.35%) |
May 17, 2024 | 63.11 | 63.14 | 62.70 | 62.80 | 678,309 | -0.19(-0.30%) |
May 16, 2024 | 63.05 | 63.30 | 62.88 | 62.99 | 760,397 | -0.16(-0.25%) |
May 15, 2024 | 63.33 | 63.44 | 62.93 | 63.15 | 450,801 | +0.22(+0.35%) |
May 14, 2024 | 63.31 | 63.41 | 62.81 | 62.93 | 350,920 | +0.13(+0.21%) |
May 13, 2024 | 62.55 | 63.09 | 62.55 | 62.80 | 402,280 | +0.30(+0.47%) |
May 10, 2024 | 62.50 | 62.72 | 62.23 | 62.50 | 669,264 | +0.27(+0.43%) |
May 09, 2024 | 62.06 | 62.60 | 61.83 | 62.23 | 1,294,066 | +0.17(+0.27%) |
May 08, 2024 | 62.50 | 62.58 | 61.84 | 62.06 | 1,402,735 | -0.34(-0.54%) |
May 07, 2024 | 62.69 | 62.82 | 62.24 | 62.40 | 1,521,591 | +0.09(+0.14%) |
May 06, 2024 | 63.78 | 64.22 | 62.25 | 62.31 | 3,478,759 | -1.25(-1.96%) |
May 03, 2024 | 61.31 | 65.13 | 61.16 | 63.56 | 1,488,914 | +3.39(+5.64%) |
May 02, 2024 | 59.82 | 60.24 | 59.67 | 60.16 | 178,563 | +0.49(+0.83%) |