Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 68.77 | 68.93 | 68.38 | 68.54 | 71,230 | -0.26(-0.38%) |
Jul 18, 2024 | 69.59 | 70.25 | 68.67 | 68.80 | 143,451 | -0.78(-1.12%) |
Jul 17, 2024 | 70.17 | 70.57 | 69.58 | 69.58 | 109,205 | -1.24(-1.75%) |
Jul 16, 2024 | 69.83 | 70.85 | 69.83 | 70.82 | 185,872 | +1.24(+1.78%) |
Jul 15, 2024 | 69.64 | 70.06 | 69.34 | 69.58 | 127,054 | +0.18(+0.26%) |
Jul 12, 2024 | 69.04 | 69.79 | 69.00 | 69.40 | 82,166 | +0.67(+0.97%) |
Jul 11, 2024 | 68.43 | 69.00 | 68.43 | 68.73 | 143,860 | +0.77(+1.13%) |
Jul 10, 2024 | 67.65 | 68.02 | 67.32 | 67.96 | 157,062 | +0.52(+0.77%) |
Jul 09, 2024 | 67.85 | 67.86 | 67.44 | 67.44 | 231,677 | -0.41(-0.60%) |
Jul 08, 2024 | 68.00 | 68.22 | 67.72 | 67.85 | 77,619 | -0.04(-0.06%) |
Jul 05, 2024 | 67.68 | 67.89 | 67.36 | 67.89 | 84,585 | +0.11(+0.16%) |
Jul 03, 2024 | 67.69 | 67.92 | 67.56 | 67.78 | 49,231 | +0.28(+0.41%) |
Jul 02, 2024 | 67.15 | 67.56 | 67.15 | 67.50 | 217,511 | +0.31(+0.46%) |
Jul 01, 2024 | 67.89 | 67.94 | 67.15 | 67.19 | 112,698 | -0.56(-0.83%) |
Jun 28, 2024 | 68.14 | 68.37 | 67.47 | 67.75 | 66,183 | -0.21(-0.31%) |
Jun 27, 2024 | 67.70 | 67.97 | 67.53 | 67.96 | 157,453 | +0.30(+0.45%) |
Jun 26, 2024 | 67.70 | 67.75 | 67.49 | 67.66 | 85,756 | -0.38(-0.55%) |
Jun 25, 2024 | 68.23 | 68.23 | 67.75 | 68.03 | 111,264 | -0.21(-0.31%) |
Jun 24, 2024 | 68.06 | 68.58 | 68.06 | 68.24 | 78,434 | +0.19(+0.28%) |
Jun 21, 2024 | 67.98 | 68.14 | 67.47 | 68.05 | 66,128 | -0.02(-0.03%) |
Jun 20, 2024 | 68.21 | 68.32 | 67.88 | 68.07 | 74,724 | -0.18(-0.26%) |
Jun 18, 2024 | 67.93 | 68.25 | 67.92 | 68.25 | 58,150 | +0.38(+0.56%) |
Jun 17, 2024 | 67.28 | 68.04 | 67.08 | 67.87 | 85,294 | +0.44(+0.65%) |
Jun 14, 2024 | 67.51 | 67.53 | 66.93 | 67.43 | 73,972 | -0.43(-0.63%) |
Jun 13, 2024 | 68.08 | 68.13 | 67.55 | 67.86 | 98,917 | -0.38(-0.56%) |
Jun 12, 2024 | 68.37 | 68.61 | 68.04 | 68.24 | 100,977 | +0.73(+1.08%) |
Jun 11, 2024 | 67.29 | 67.52 | 66.87 | 67.51 | 63,600 | -0.00(-0.00%) |
Jun 10, 2024 | 66.89 | 67.63 | 66.75 | 67.51 | 54,289 | +0.46(+0.68%) |
Jun 07, 2024 | 67.08 | 67.46 | 66.89 | 67.05 | 61,232 | -0.32(-0.47%) |
Jun 06, 2024 | 67.59 | 67.67 | 67.22 | 67.37 | 84,622 | -0.25(-0.37%) |
Jun 05, 2024 | 67.28 | 67.66 | 66.86 | 67.62 | 85,461 | +0.81(+1.21%) |
Jun 04, 2024 | 66.81 | 67.01 | 66.58 | 66.81 | 89,893 | -0.17(-0.25%) |
Jun 03, 2024 | 67.73 | 67.73 | 66.31 | 66.98 | 76,338 | -0.43(-0.64%) |
May 31, 2024 | 67.45 | 67.45 | 66.38 | 67.41 | 96,996 | +0.15(+0.22%) |
May 30, 2024 | 67.43 | 67.50 | 67.03 | 67.26 | 156,090 | -0.15(-0.22%) |
May 29, 2024 | 67.62 | 67.72 | 67.41 | 67.41 | 75,903 | -0.91(-1.33%) |
May 28, 2024 | 69.03 | 69.03 | 68.13 | 68.32 | 145,428 | -0.62(-0.90%) |
May 24, 2024 | 68.62 | 69.12 | 68.46 | 68.94 | 132,913 | +0.57(+0.83%) |
May 23, 2024 | 69.64 | 69.64 | 68.22 | 68.37 | 259,555 | -0.94(-1.35%) |
May 22, 2024 | 69.45 | 69.61 | 69.02 | 69.31 | 73,452 | -0.13(-0.19%) |
May 21, 2024 | 69.42 | 69.48 | 69.22 | 69.44 | 117,692 | -0.15(-0.22%) |
May 20, 2024 | 69.41 | 69.65 | 69.37 | 69.59 | 99,643 | +0.22(+0.32%) |
May 17, 2024 | 69.32 | 69.45 | 69.14 | 69.37 | 52,257 | +0.03(+0.04%) |
May 16, 2024 | 69.62 | 69.63 | 69.30 | 69.34 | 111,963 | -0.28(-0.40%) |
May 15, 2024 | 69.19 | 69.62 | 69.04 | 69.62 | 167,696 | +1.08(+1.57%) |
May 14, 2024 | 68.42 | 68.69 | 68.27 | 68.54 | 151,247 | +0.29(+0.42%) |
May 13, 2024 | 68.82 | 68.82 | 68.20 | 68.25 | 81,690 | -0.22(-0.32%) |
May 10, 2024 | 68.65 | 68.74 | 68.31 | 68.47 | 67,922 | +0.14(+0.20%) |
May 09, 2024 | 67.84 | 68.35 | 67.75 | 68.33 | 82,973 | +0.60(+0.88%) |
May 08, 2024 | 67.62 | 67.84 | 67.61 | 67.73 | 103,940 | -0.31(-0.45%) |
May 07, 2024 | 68.06 | 68.29 | 67.95 | 68.04 | 73,100 | -0.06(-0.09%) |
May 06, 2024 | 67.72 | 68.11 | 67.59 | 68.10 | 88,778 | +0.79(+1.17%) |
May 03, 2024 | 67.53 | 67.67 | 67.04 | 67.31 | 69,304 | +0.51(+0.76%) |
May 02, 2024 | 66.74 | 66.88 | 65.76 | 66.80 | 112,678 | +0.68(+1.03%) |