Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 64.80 | 64.80 | 64.09 | 64.10 | 11,244 | -1.05(-1.61%) |
Jul 23, 2024 | 65.17 | 65.43 | 65.07 | 65.15 | 3,690 | -0.12(-0.18%) |
Jul 22, 2024 | 64.44 | 65.27 | 64.32 | 65.27 | 16,084 | +0.99(+1.54%) |
Jul 19, 2024 | 64.35 | 64.40 | 64.27 | 64.28 | 5,280 | -0.34(-0.52%) |
Jul 18, 2024 | 65.20 | 65.49 | 64.42 | 64.62 | 8,281 | -0.72(-1.11%) |
Jul 17, 2024 | 65.31 | 65.78 | 65.31 | 65.34 | 8,278 | -0.24(-0.36%) |
Jul 16, 2024 | 64.60 | 65.60 | 64.60 | 65.58 | 11,404 | +1.24(+1.93%) |
Jul 15, 2024 | 64.42 | 64.63 | 64.14 | 64.33 | 9,945 | +0.24(+0.38%) |
Jul 12, 2024 | 63.55 | 64.45 | 63.55 | 64.09 | 6,869 | +0.72(+1.13%) |
Jul 11, 2024 | 62.60 | 63.50 | 62.60 | 63.38 | 7,890 | +0.87(+1.38%) |
Jul 10, 2024 | 62.20 | 62.51 | 61.97 | 62.51 | 33,432 | +0.32(+0.51%) |
Jul 09, 2024 | 62.23 | 62.49 | 62.08 | 62.19 | 10,150 | -0.16(-0.25%) |
Jul 08, 2024 | 62.13 | 62.63 | 62.13 | 62.35 | 11,229 | -0.03(-0.06%) |
Jul 05, 2024 | 62.14 | 62.39 | 61.85 | 62.38 | 12,994 | +0.19(+0.31%) |
Jul 03, 2024 | 62.25 | 62.26 | 62.16 | 62.19 | 3,024 | +0.16(+0.26%) |
Jul 02, 2024 | 61.52 | 62.03 | 61.52 | 62.03 | 7,891 | +0.38(+0.61%) |
Jul 01, 2024 | 62.26 | 62.52 | 61.59 | 61.66 | 8,671 | -0.51(-0.82%) |
Jun 28, 2024 | 62.39 | 62.58 | 62.00 | 62.17 | 8,765 | -0.07(-0.12%) |
Jun 27, 2024 | 62.36 | 62.48 | 62.12 | 62.24 | 11,069 | -0.25(-0.41%) |
Jun 26, 2024 | 62.13 | 62.50 | 62.13 | 62.50 | 36,126 | -0.03(-0.05%) |
Jun 25, 2024 | 62.93 | 63.23 | 62.45 | 62.53 | 11,764 | -0.57(-0.90%) |
Jun 24, 2024 | 62.65 | 63.37 | 62.65 | 63.10 | 10,712 | +0.42(+0.68%) |
Jun 21, 2024 | 62.42 | 62.68 | 62.42 | 62.68 | 5,439 | +0.23(+0.37%) |
Jun 20, 2024 | 62.69 | 62.71 | 62.34 | 62.45 | 36,852 | -0.06(-0.10%) |
Jun 18, 2024 | 62.26 | 62.51 | 62.14 | 62.51 | 8,360 | +0.28(+0.45%) |
Jun 17, 2024 | 61.47 | 62.30 | 61.47 | 62.23 | 9,599 | +0.36(+0.58%) |
Jun 14, 2024 | 61.67 | 61.87 | 61.25 | 61.87 | 9,462 | -0.13(-0.20%) |
Jun 13, 2024 | 62.29 | 62.29 | 61.57 | 62.00 | 14,051 | -0.37(-0.59%) |
Jun 12, 2024 | 62.38 | 62.80 | 62.35 | 62.36 | 13,230 | +0.63(+1.02%) |
Jun 11, 2024 | 61.94 | 61.94 | 61.45 | 61.73 | 11,436 | -0.22(-0.36%) |
Jun 10, 2024 | 62.18 | 62.18 | 61.63 | 61.95 | 9,506 | -0.11(-0.17%) |
Jun 07, 2024 | 62.00 | 62.41 | 61.93 | 62.06 | 11,172 | -0.23(-0.37%) |
Jun 06, 2024 | 62.46 | 62.66 | 62.20 | 62.30 | 10,531 | -0.17(-0.27%) |
Jun 05, 2024 | 62.36 | 62.47 | 61.91 | 62.46 | 5,332 | +0.47(+0.77%) |
Jun 04, 2024 | 61.78 | 62.11 | 61.78 | 61.99 | 14,657 | +0.00(+0.00%) |
Jun 03, 2024 | 62.65 | 62.65 | 61.67 | 61.99 | 33,978 | -0.55(-0.87%) |
May 31, 2024 | 62.49 | 62.53 | 61.92 | 62.53 | 18,066 | +0.57(+0.92%) |
May 30, 2024 | 61.60 | 62.21 | 61.38 | 61.96 | 25,712 | +0.37(+0.60%) |
May 29, 2024 | 62.34 | 62.34 | 61.53 | 61.59 | 12,105 | -0.79(-1.27%) |
May 28, 2024 | 63.58 | 63.58 | 62.21 | 62.39 | 5,707 | -0.72(-1.15%) |
May 24, 2024 | 63.67 | 63.67 | 62.96 | 63.11 | 7,770 | -0.06(-0.09%) |
May 23, 2024 | 63.53 | 63.60 | 63.02 | 63.17 | 7,164 | -0.43(-0.68%) |
May 22, 2024 | 64.10 | 64.10 | 63.60 | 63.60 | 6,683 | -0.19(-0.30%) |
May 21, 2024 | 63.84 | 63.94 | 63.59 | 63.80 | 6,552 | -0.21(-0.32%) |
May 20, 2024 | 63.92 | 64.18 | 63.80 | 64.00 | 8,532 | +0.08(+0.13%) |
May 17, 2024 | 63.71 | 63.96 | 63.67 | 63.92 | 5,948 | +0.09(+0.14%) |
May 16, 2024 | 64.15 | 64.15 | 63.65 | 63.83 | 4,578 | -0.05(-0.08%) |
May 15, 2024 | 63.72 | 64.28 | 63.55 | 63.89 | 5,164 | +0.66(+1.04%) |
May 14, 2024 | 62.95 | 63.45 | 62.85 | 63.23 | 17,982 | +0.33(+0.53%) |
May 13, 2024 | 63.61 | 63.61 | 62.76 | 62.90 | 5,962 | -0.20(-0.32%) |
May 10, 2024 | 63.02 | 63.22 | 62.86 | 63.09 | 7,339 | +0.49(+0.79%) |
May 09, 2024 | 62.21 | 62.92 | 62.21 | 62.60 | 10,321 | +0.18(+0.29%) |
May 08, 2024 | 62.09 | 62.55 | 62.00 | 62.42 | 6,717 | +0.13(+0.21%) |
May 07, 2024 | 62.28 | 62.52 | 62.17 | 62.29 | 8,618 | +0.28(+0.45%) |
May 06, 2024 | 62.08 | 62.08 | 61.66 | 62.01 | 8,416 | +0.55(+0.89%) |
May 03, 2024 | 61.45 | 61.79 | 61.15 | 61.46 | 9,194 | +0.79(+1.30%) |
May 02, 2024 | 60.53 | 60.93 | 60.24 | 60.67 | 7,743 | +0.29(+0.48%) |