Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 68.00 | 68.50 | 66.78 | 67.65 | 10,433 | -0.30(-0.44%) |
Jul 23, 2024 | 67.50 | 68.25 | 67.50 | 67.95 | 10,513 | +0.80(+1.19%) |
Jul 22, 2024 | 66.32 | 67.37 | 66.32 | 67.15 | 7,232 | +0.15(+0.22%) |
Jul 19, 2024 | 68.50 | 68.50 | 67.00 | 67.00 | 8,795 | -1.12(-1.64%) |
Jul 18, 2024 | 69.00 | 69.00 | 68.03 | 68.12 | 8,445 | -0.68(-0.99%) |
Jul 17, 2024 | 67.50 | 68.80 | 67.50 | 68.80 | 17,057 | +1.47(+2.18%) |
Jul 16, 2024 | 66.00 | 67.45 | 65.46 | 67.33 | 20,325 | +1.84(+2.81%) |
Jul 15, 2024 | 65.18 | 66.13 | 65.18 | 65.49 | 11,236 | +0.91(+1.41%) |
Jul 12, 2024 | 64.74 | 65.30 | 64.48 | 64.58 | 9,635 | +0.59(+0.92%) |
Jul 11, 2024 | 62.47 | 64.91 | 61.46 | 63.99 | 15,250 | +2.56(+4.17%) |
Jul 10, 2024 | 61.08 | 61.45 | 60.85 | 61.43 | 5,364 | +0.52(+0.85%) |
Jul 09, 2024 | 61.23 | 61.44 | 60.25 | 60.91 | 13,605 | -0.64(-1.04%) |
Jul 08, 2024 | 61.06 | 61.58 | 60.80 | 61.55 | 15,232 | +0.97(+1.60%) |
Jul 05, 2024 | 61.38 | 61.38 | 60.25 | 60.58 | 9,635 | -0.51(-0.83%) |
Jul 03, 2024 | 61.51 | 61.89 | 60.77 | 61.09 | 7,843 | +0.12(+0.20%) |
Jul 02, 2024 | 61.69 | 61.71 | 60.73 | 60.97 | 9,290 | -0.41(-0.67%) |
Jul 01, 2024 | 62.52 | 62.70 | 60.76 | 61.38 | 13,848 | -1.11(-1.78%) |
Jun 28, 2024 | 62.60 | 62.60 | 60.40 | 62.49 | 66,293 | +0.45(+0.73%) |
Jun 27, 2024 | 62.61 | 62.61 | 61.43 | 62.04 | 11,692 | -0.03(-0.05%) |
Jun 26, 2024 | 62.70 | 63.40 | 62.07 | 62.07 | 15,575 | -0.79(-1.26%) |
Jun 25, 2024 | 64.71 | 64.80 | 62.80 | 62.86 | 8,577 | -1.41(-2.19%) |
Jun 24, 2024 | 63.98 | 65.92 | 63.98 | 64.27 | 11,343 | +0.16(+0.25%) |
Jun 21, 2024 | 63.77 | 65.10 | 63.51 | 64.11 | 33,656 | +0.11(+0.17%) |
Jun 20, 2024 | 63.20 | 67.30 | 63.20 | 64.00 | 32,592 | +0.51(+0.80%) |
Jun 18, 2024 | 63.44 | 64.40 | 63.28 | 63.49 | 6,582 | +0.34(+0.54%) |
Jun 17, 2024 | 62.35 | 63.15 | 62.35 | 63.15 | 9,263 | +1.90(+3.10%) |
Jun 14, 2024 | 61.49 | 61.81 | 61.02 | 61.25 | 15,392 | -0.28(-0.45%) |
Jun 13, 2024 | 61.98 | 61.98 | 61.50 | 61.53 | 6,092 | -1.16(-1.84%) |
Jun 12, 2024 | 62.16 | 62.99 | 62.16 | 62.69 | 9,378 | +1.61(+2.64%) |
Jun 11, 2024 | 60.50 | 61.25 | 60.50 | 61.08 | 7,930 | +0.07(+0.11%) |
Jun 10, 2024 | 61.54 | 61.54 | 60.74 | 61.01 | 7,461 | -0.46(-0.76%) |
Jun 07, 2024 | 61.24 | 62.61 | 61.24 | 61.47 | 6,866 | -0.29(-0.46%) |
Jun 06, 2024 | 62.73 | 64.00 | 60.90 | 61.76 | 13,385 | -1.15(-1.82%) |
Jun 05, 2024 | 62.97 | 63.27 | 62.74 | 62.90 | 5,598 | -0.21(-0.33%) |
Jun 04, 2024 | 64.21 | 64.21 | 63.11 | 63.11 | 5,795 | -0.84(-1.31%) |
Jun 03, 2024 | 64.69 | 64.69 | 63.95 | 63.95 | 3,640 | -0.50(-0.78%) |
May 31, 2024 | 63.94 | 64.50 | 63.94 | 64.45 | 17,030 | +0.81(+1.27%) |
May 30, 2024 | 62.92 | 63.94 | 62.92 | 63.64 | 4,567 | +0.51(+0.81%) |
May 29, 2024 | 63.47 | 64.24 | 62.82 | 63.13 | 11,422 | -1.09(-1.69%) |
May 28, 2024 | 64.25 | 64.45 | 63.71 | 64.22 | 8,906 | +0.03(+0.05%) |
May 24, 2024 | 64.35 | 64.61 | 63.89 | 64.19 | 7,453 | +0.41(+0.65%) |
May 23, 2024 | 64.32 | 65.16 | 63.47 | 63.77 | 12,340 | -1.14(-1.75%) |
May 22, 2024 | 64.02 | 65.19 | 63.94 | 64.91 | 6,472 | +0.37(+0.57%) |
May 21, 2024 | 64.65 | 64.76 | 64.49 | 64.54 | 5,574 | +0.10(+0.15%) |
May 20, 2024 | 63.64 | 65.37 | 63.64 | 64.44 | 8,313 | +0.39(+0.60%) |
May 17, 2024 | 64.82 | 64.82 | 63.81 | 64.06 | 5,610 | -0.34(-0.52%) |
May 16, 2024 | 64.70 | 64.70 | 63.86 | 64.39 | 5,632 | +0.17(+0.26%) |
May 15, 2024 | 64.23 | 65.12 | 63.94 | 64.23 | 10,452 | +0.02(+0.03%) |
May 14, 2024 | 64.78 | 64.88 | 63.66 | 64.21 | 3,856 | +0.28(+0.43%) |
May 13, 2024 | 64.08 | 64.19 | 63.93 | 63.93 | 3,985 | -0.37(-0.57%) |
May 10, 2024 | 65.18 | 65.19 | 64.30 | 64.30 | 3,293 | -0.68(-1.05%) |
May 09, 2024 | 64.41 | 65.08 | 64.32 | 64.98 | 9,162 | +1.12(+1.75%) |
May 08, 2024 | 62.80 | 63.92 | 62.80 | 63.86 | 7,016 | +0.45(+0.72%) |
May 07, 2024 | 64.03 | 64.37 | 63.27 | 63.41 | 8,324 | -0.09(-0.14%) |
May 06, 2024 | 63.05 | 64.31 | 63.05 | 63.50 | 8,877 | +0.24(+0.37%) |
May 03, 2024 | 63.73 | 64.11 | 63.26 | 63.26 | 5,628 | +0.27(+0.42%) |
May 02, 2024 | 63.17 | 63.21 | 62.83 | 62.99 | 7,345 | +0.49(+0.79%) |