Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 64.78 | 65.38 | 64.78 | 64.83 | 12,788 | +0.36(+0.56%) |
Jul 22, 2024 | 64.00 | 64.59 | 64.00 | 64.47 | 6,381 | +0.61(+0.96%) |
Jul 19, 2024 | 63.55 | 63.90 | 63.45 | 63.86 | 6,958 | +0.15(+0.24%) |
Jul 18, 2024 | 64.22 | 64.22 | 63.59 | 63.71 | 7,194 | -0.59(-0.92%) |
Jul 17, 2024 | 64.87 | 64.88 | 64.12 | 64.30 | 106,465 | -1.39(-2.12%) |
Jul 16, 2024 | 65.19 | 65.69 | 65.11 | 65.69 | 13,401 | +0.63(+0.97%) |
Jul 15, 2024 | 65.04 | 65.34 | 64.93 | 65.06 | 6,289 | -0.00(-0.01%) |
Jul 12, 2024 | 64.55 | 65.36 | 64.41 | 65.06 | 32,122 | +0.63(+0.98%) |
Jul 11, 2024 | 64.33 | 64.57 | 64.25 | 64.43 | 24,362 | +0.54(+0.84%) |
Jul 10, 2024 | 63.25 | 63.92 | 62.97 | 63.89 | 32,829 | +0.38(+0.60%) |
Jul 09, 2024 | 63.77 | 64.00 | 63.14 | 63.51 | 65,266 | +0.15(+0.24%) |
Jul 08, 2024 | 63.24 | 63.50 | 63.15 | 63.36 | 20,266 | +0.71(+1.13%) |
Jul 05, 2024 | 62.46 | 62.78 | 62.34 | 62.65 | 44,400 | +1.41(+2.30%) |
Jul 03, 2024 | 60.69 | 61.42 | 60.69 | 61.24 | 7,183 | +0.32(+0.53%) |
Jul 02, 2024 | 60.63 | 60.94 | 60.53 | 60.92 | 7,134 | +0.35(+0.57%) |
Jul 01, 2024 | 60.34 | 60.86 | 60.31 | 60.57 | 7,559 | -0.14(-0.23%) |
Jun 28, 2024 | 60.60 | 61.00 | 60.52 | 60.71 | 24,276 | +0.19(+0.32%) |
Jun 27, 2024 | 60.06 | 60.60 | 60.06 | 60.52 | 6,203 | +0.21(+0.35%) |
Jun 26, 2024 | 60.29 | 60.41 | 60.07 | 60.31 | 3,285 | +0.34(+0.57%) |
Jun 25, 2024 | 59.97 | 60.22 | 59.89 | 59.97 | 4,456 | +0.43(+0.72%) |
Jun 24, 2024 | 60.09 | 60.09 | 59.54 | 59.54 | 7,605 | -0.21(-0.35%) |
Jun 21, 2024 | 59.90 | 59.95 | 59.63 | 59.75 | 18,097 | -0.33(-0.55%) |
Jun 20, 2024 | 60.26 | 60.26 | 59.79 | 60.08 | 20,870 | -0.92(-1.51%) |
Jun 18, 2024 | 60.91 | 61.00 | 60.84 | 61.00 | 3,281 | -0.19(-0.31%) |
Jun 17, 2024 | 61.05 | 61.29 | 60.73 | 61.19 | 8,378 | +0.42(+0.69%) |
Jun 14, 2024 | 60.86 | 60.90 | 60.68 | 60.77 | 9,432 | -0.19(-0.31%) |
Jun 13, 2024 | 61.20 | 61.29 | 60.84 | 60.96 | 9,555 | -0.53(-0.86%) |
Jun 12, 2024 | 61.48 | 61.93 | 61.48 | 61.49 | 7,235 | +0.53(+0.86%) |
Jun 11, 2024 | 60.77 | 61.10 | 60.62 | 60.96 | 8,919 | +0.33(+0.54%) |
Jun 10, 2024 | 59.89 | 60.63 | 59.89 | 60.63 | 11,167 | +0.79(+1.31%) |
Jun 07, 2024 | 59.87 | 59.99 | 59.73 | 59.85 | 32,984 | -0.14(-0.24%) |
Jun 06, 2024 | 59.71 | 60.10 | 59.50 | 59.99 | 36,827 | -0.41(-0.67%) |
Jun 05, 2024 | 60.35 | 60.53 | 60.20 | 60.40 | 44,697 | -0.40(-0.65%) |
Jun 04, 2024 | 61.48 | 61.48 | 60.56 | 60.79 | 14,759 | -0.88(-1.43%) |
Jun 03, 2024 | 61.92 | 61.92 | 61.53 | 61.67 | 11,272 | +0.39(+0.64%) |
May 31, 2024 | 60.95 | 61.28 | 60.27 | 61.28 | 10,856 | +0.26(+0.42%) |
May 30, 2024 | 61.12 | 61.46 | 60.99 | 61.03 | 2,999 | +0.09(+0.14%) |
May 29, 2024 | 61.19 | 61.40 | 60.94 | 60.94 | 22,806 | -0.61(-1.00%) |
May 28, 2024 | 61.74 | 61.74 | 61.40 | 61.55 | 10,393 | +0.22(+0.35%) |
May 24, 2024 | 61.16 | 61.61 | 61.12 | 61.34 | 3,801 | +0.48(+0.78%) |
May 23, 2024 | 61.59 | 61.74 | 60.26 | 60.86 | 18,305 | -0.46(-0.74%) |
May 22, 2024 | 61.52 | 61.81 | 61.23 | 61.32 | 5,673 | -0.65(-1.06%) |
May 21, 2024 | 61.49 | 61.97 | 61.49 | 61.97 | 9,755 | +0.17(+0.27%) |
May 20, 2024 | 60.93 | 62.14 | 60.93 | 61.80 | 28,252 | +1.07(+1.76%) |
May 17, 2024 | 60.71 | 60.98 | 60.48 | 60.73 | 7,989 | -0.08(-0.13%) |
May 16, 2024 | 61.50 | 61.50 | 60.81 | 60.81 | 16,237 | -1.66(-2.65%) |
May 15, 2024 | 62.30 | 62.73 | 62.16 | 62.47 | 12,308 | +0.76(+1.24%) |
May 14, 2024 | 61.73 | 61.75 | 61.62 | 61.70 | 21,292 | +0.42(+0.68%) |
May 13, 2024 | 61.08 | 61.42 | 61.08 | 61.29 | 14,805 | +0.11(+0.18%) |
May 10, 2024 | 60.78 | 61.25 | 60.54 | 61.18 | 18,825 | +0.66(+1.10%) |
May 09, 2024 | 60.32 | 60.83 | 60.19 | 60.51 | 21,089 | +0.20(+0.33%) |
May 08, 2024 | 60.09 | 60.43 | 60.09 | 60.32 | 6,929 | +0.10(+0.16%) |
May 07, 2024 | 59.79 | 60.25 | 59.51 | 60.22 | 43,767 | +0.72(+1.22%) |
May 06, 2024 | 58.83 | 59.62 | 58.72 | 59.49 | 73,155 | +0.22(+0.38%) |
May 03, 2024 | 59.35 | 59.48 | 59.08 | 59.27 | 9,886 | +0.24(+0.40%) |
May 02, 2024 | 58.79 | 59.25 | 58.69 | 59.03 | 90,857 | +0.60(+1.02%) |