Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 68.01 | 68.04 | 66.61 | 67.19 | 1,969,165 | -0.51(-0.75%) |
Jul 11, 2024 | 68.87 | 69.35 | 67.40 | 67.70 | 1,528,761 | -0.14(-0.21%) |
Jul 10, 2024 | 68.40 | 68.41 | 67.44 | 67.84 | 1,038,248 | -0.11(-0.16%) |
Jul 09, 2024 | 68.02 | 68.47 | 67.52 | 67.95 | 1,176,241 | -0.04(-0.06%) |
Jul 08, 2024 | 67.89 | 68.36 | 67.70 | 67.99 | 1,347,286 | +0.12(+0.18%) |
Jul 05, 2024 | 67.68 | 68.16 | 67.29 | 67.87 | 1,357,236 | +0.38(+0.56%) |
Jul 03, 2024 | 68.21 | 68.30 | 67.47 | 67.49 | 713,289 | -0.71(-1.04%) |
Jul 02, 2024 | 68.14 | 68.56 | 67.93 | 68.20 | 963,495 | +0.06(+0.09%) |
Jul 01, 2024 | 68.52 | 68.73 | 67.79 | 68.14 | 1,054,924 | -1.20(-1.73%) |
Jun 28, 2024 | 69.34 | 69.65 | 68.51 | 69.34 | 2,723,105 | +1.03(+1.51%) |
Jun 27, 2024 | 68.10 | 68.47 | 67.66 | 68.31 | 1,179,493 | +0.29(+0.43%) |
Jun 26, 2024 | 67.94 | 68.44 | 67.46 | 68.02 | 1,198,696 | -0.57(-0.83%) |
Jun 25, 2024 | 69.16 | 69.16 | 68.38 | 68.59 | 1,946,650 | -0.60(-0.87%) |
Jun 24, 2024 | 68.53 | 69.57 | 68.35 | 69.19 | 1,646,890 | +0.88(+1.29%) |
Jun 21, 2024 | 68.17 | 68.42 | 67.48 | 68.31 | 2,985,271 | +0.46(+0.68%) |
Jun 20, 2024 | 67.54 | 67.94 | 67.42 | 67.85 | 1,657,977 | +0.03(+0.04%) |
Jun 18, 2024 | 67.23 | 67.93 | 67.03 | 67.82 | 1,281,306 | +0.81(+1.21%) |
Jun 17, 2024 | 66.12 | 67.20 | 65.89 | 67.01 | 1,349,035 | +0.30(+0.45%) |
Jun 14, 2024 | 65.83 | 66.84 | 65.66 | 66.71 | 1,287,936 | +0.75(+1.14%) |
Jun 13, 2024 | 65.98 | 66.44 | 65.48 | 65.96 | 1,115,074 | +0.17(+0.26%) |
Jun 12, 2024 | 66.75 | 66.87 | 65.66 | 65.79 | 1,183,473 | +0.24(+0.37%) |
Jun 11, 2024 | 65.60 | 66.07 | 65.37 | 65.55 | 1,229,008 | -0.50(-0.76%) |
Jun 10, 2024 | 65.03 | 66.54 | 64.78 | 66.05 | 1,294,408 | +0.98(+1.51%) |
Jun 07, 2024 | 64.39 | 65.28 | 64.32 | 65.07 | 2,168,377 | -0.20(-0.31%) |
Jun 06, 2024 | 65.48 | 65.80 | 65.12 | 65.27 | 1,232,778 | -0.47(-0.71%) |
Jun 05, 2024 | 65.50 | 65.86 | 65.01 | 65.74 | 1,505,086 | +0.13(+0.20%) |
Jun 04, 2024 | 65.42 | 65.99 | 65.09 | 65.61 | 2,933,550 | +0.19(+0.29%) |
Jun 03, 2024 | 65.41 | 65.88 | 64.85 | 65.42 | 2,248,486 | +0.39(+0.60%) |
May 31, 2024 | 64.28 | 65.07 | 63.82 | 65.03 | 4,933,553 | +1.13(+1.77%) |
May 30, 2024 | 63.67 | 64.00 | 63.44 | 63.90 | 1,586,852 | +0.52(+0.82%) |
May 29, 2024 | 63.83 | 63.83 | 62.24 | 63.38 | 3,213,296 | -1.26(-1.95%) |
May 28, 2024 | 66.00 | 66.05 | 64.53 | 64.64 | 1,866,100 | -1.06(-1.61%) |
May 24, 2024 | 65.69 | 65.86 | 65.44 | 65.70 | 1,427,935 | +0.32(+0.49%) |
May 23, 2024 | 65.98 | 66.16 | 65.30 | 65.38 | 1,552,131 | -0.88(-1.33%) |
May 22, 2024 | 66.70 | 67.54 | 65.92 | 66.26 | 1,679,535 | -0.54(-0.81%) |
May 21, 2024 | 66.33 | 66.89 | 66.25 | 66.80 | 1,453,407 | +0.33(+0.50%) |
May 20, 2024 | 67.12 | 67.18 | 66.37 | 66.47 | 1,656,654 | -0.66(-0.98%) |
May 17, 2024 | 67.35 | 67.35 | 66.81 | 67.13 | 1,606,223 | +0.04(+0.06%) |
May 16, 2024 | 67.47 | 67.69 | 67.09 | 67.09 | 1,010,466 | -0.48(-0.71%) |
May 15, 2024 | 68.31 | 68.55 | 67.38 | 67.57 | 1,320,039 | +0.18(+0.27%) |
May 14, 2024 | 66.97 | 67.46 | 66.75 | 67.39 | 1,176,088 | +0.64(+0.96%) |
May 13, 2024 | 66.48 | 67.59 | 66.37 | 66.75 | 1,411,617 | -0.05(-0.07%) |
May 10, 2024 | 67.21 | 67.32 | 66.75 | 66.80 | 1,123,940 | -0.24(-0.36%) |
May 09, 2024 | 66.28 | 67.17 | 66.03 | 67.04 | 1,635,342 | +0.94(+1.42%) |
May 08, 2024 | 66.72 | 66.99 | 66.08 | 66.10 | 1,591,109 | -0.60(-0.90%) |
May 07, 2024 | 67.14 | 67.29 | 66.59 | 66.70 | 1,616,861 | -0.02(-0.03%) |
May 06, 2024 | 66.35 | 66.78 | 65.83 | 66.72 | 1,443,979 | +0.81(+1.23%) |
May 03, 2024 | 66.32 | 66.71 | 65.45 | 65.91 | 1,639,215 | +0.35(+0.53%) |
May 02, 2024 | 64.49 | 65.67 | 63.76 | 65.56 | 2,438,285 | +1.52(+2.37%) |