Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 64.02 | 64.06 | 63.25 | 63.58 | 694,885 | -0.26(-0.41%) |
Jul 29, 2024 | 64.02 | 64.10 | 63.60 | 63.84 | 764,005 | -0.02(-0.03%) |
Jul 26, 2024 | 63.51 | 64.18 | 63.37 | 63.86 | 2,160,344 | +0.90(+1.43%) |
Jul 25, 2024 | 63.19 | 63.93 | 62.93 | 62.96 | 840,207 | -0.02(-0.03%) |
Jul 24, 2024 | 63.82 | 63.87 | 62.89 | 62.98 | 839,647 | -1.29(-2.01%) |
Jul 23, 2024 | 64.40 | 64.53 | 64.21 | 64.27 | 755,230 | -0.19(-0.29%) |
Jul 22, 2024 | 64.20 | 64.47 | 63.95 | 64.46 | 677,742 | +0.72(+1.13%) |
Jul 19, 2024 | 64.46 | 64.56 | 63.61 | 63.74 | 752,437 | -0.63(-0.98%) |
Jul 18, 2024 | 64.84 | 65.06 | 64.11 | 64.37 | 923,941 | -0.39(-0.60%) |
Jul 17, 2024 | 64.85 | 65.00 | 64.73 | 64.76 | 921,718 | -0.75(-1.14%) |
Jul 16, 2024 | 65.15 | 65.52 | 65.05 | 65.51 | 844,676 | +0.53(+0.82%) |
Jul 15, 2024 | 64.79 | 65.25 | 64.74 | 64.98 | 727,755 | +0.30(+0.46%) |
Jul 12, 2024 | 64.49 | 65.10 | 64.45 | 64.68 | 649,139 | +0.45(+0.70%) |
Jul 11, 2024 | 64.73 | 64.73 | 64.15 | 64.23 | 1,443,493 | -0.50(-0.77%) |
Jul 10, 2024 | 64.35 | 64.75 | 64.20 | 64.73 | 810,644 | +0.30(+0.47%) |
Jul 09, 2024 | 64.63 | 64.63 | 64.33 | 64.43 | 766,060 | -0.14(-0.22%) |
Jul 08, 2024 | 64.58 | 64.68 | 64.39 | 64.57 | 515,340 | -0.02(-0.03%) |
Jul 05, 2024 | 64.34 | 64.59 | 64.14 | 64.59 | 1,632,213 | +0.30(+0.47%) |
Jul 03, 2024 | 64.00 | 64.31 | 63.99 | 64.29 | 422,319 | +0.33(+0.52%) |
Jul 02, 2024 | 63.36 | 63.99 | 63.36 | 63.96 | 951,118 | +0.46(+0.72%) |
Jul 01, 2024 | 63.69 | 63.69 | 63.20 | 63.50 | 612,734 | -0.04(-0.06%) |
Jun 28, 2024 | 63.78 | 64.19 | 63.33 | 63.54 | 765,637 | -0.27(-0.42%) |
Jun 27, 2024 | 63.84 | 63.99 | 63.62 | 63.81 | 729,646 | +0.00(+0.00%) |
Jun 26, 2024 | 63.78 | 63.91 | 63.68 | 63.81 | 938,770 | -0.13(-0.20%) |
Jun 25, 2024 | 64.18 | 64.18 | 63.74 | 63.94 | 970,509 | -0.12(-0.19%) |
Jun 24, 2024 | 64.39 | 64.58 | 64.04 | 64.06 | 2,385,592 | -0.33(-0.50%) |
Jun 21, 2024 | 64.60 | 64.72 | 64.29 | 64.39 | 689,111 | -0.35(-0.54%) |
Jun 20, 2024 | 65.34 | 65.38 | 64.55 | 64.73 | 1,295,305 | -0.42(-0.64%) |
Jun 18, 2024 | 64.89 | 65.20 | 64.86 | 65.15 | 758,627 | +0.29(+0.45%) |
Jun 17, 2024 | 64.35 | 64.99 | 64.20 | 64.86 | 1,042,998 | +0.62(+0.96%) |
Jun 14, 2024 | 63.87 | 64.25 | 63.79 | 64.25 | 1,082,339 | +0.40(+0.62%) |
Jun 13, 2024 | 63.92 | 63.93 | 63.47 | 63.85 | 886,943 | +0.59(+0.93%) |
Jun 12, 2024 | 63.42 | 63.60 | 63.06 | 63.26 | 1,015,295 | +0.41(+0.65%) |
Jun 11, 2024 | 62.51 | 62.85 | 62.23 | 62.85 | 712,275 | +0.19(+0.30%) |
Jun 10, 2024 | 62.35 | 62.70 | 62.27 | 62.66 | 806,694 | +0.23(+0.37%) |
Jun 07, 2024 | 62.42 | 62.79 | 62.22 | 62.43 | 546,272 | -0.04(-0.06%) |
Jun 06, 2024 | 62.53 | 62.56 | 62.18 | 62.47 | 685,067 | -0.02(-0.03%) |
Jun 05, 2024 | 61.86 | 62.49 | 61.67 | 62.49 | 663,822 | +0.94(+1.52%) |
Jun 04, 2024 | 61.30 | 61.57 | 61.03 | 61.55 | 749,272 | +0.21(+0.34%) |
Jun 03, 2024 | 61.64 | 61.64 | 60.76 | 61.34 | 1,012,177 | +0.06(+0.10%) |
May 31, 2024 | 61.05 | 61.28 | 60.26 | 61.28 | 724,430 | +0.40(+0.66%) |
May 30, 2024 | 61.16 | 61.24 | 60.72 | 60.89 | 722,732 | -0.44(-0.72%) |
May 29, 2024 | 61.31 | 61.46 | 61.19 | 61.32 | 648,049 | -0.47(-0.76%) |
May 28, 2024 | 61.76 | 61.81 | 61.47 | 61.79 | 712,696 | +0.24(+0.39%) |
May 24, 2024 | 61.40 | 61.65 | 61.29 | 61.55 | 581,546 | +0.37(+0.60%) |
May 23, 2024 | 61.83 | 61.84 | 60.97 | 61.18 | 1,137,495 | -0.08(-0.13%) |
May 22, 2024 | 61.27 | 61.39 | 60.96 | 61.26 | 512,982 | -0.01(-0.02%) |
May 21, 2024 | 61.06 | 61.27 | 61.04 | 61.27 | 490,724 | +0.04(+0.06%) |
May 20, 2024 | 61.07 | 61.31 | 61.03 | 61.23 | 738,311 | +0.22(+0.36%) |
May 17, 2024 | 61.06 | 61.06 | 60.76 | 61.01 | 516,369 | -0.01(-0.02%) |
May 16, 2024 | 61.16 | 61.36 | 60.99 | 61.02 | 682,675 | -0.12(-0.20%) |
May 15, 2024 | 60.54 | 61.15 | 60.43 | 61.14 | 684,439 | +0.87(+1.44%) |
May 14, 2024 | 60.05 | 60.30 | 59.85 | 60.28 | 588,042 | +0.24(+0.40%) |
May 13, 2024 | 60.13 | 60.13 | 59.88 | 60.04 | 457,119 | +0.09(+0.15%) |
May 10, 2024 | 59.93 | 60.11 | 59.77 | 59.95 | 636,893 | +0.24(+0.40%) |
May 09, 2024 | 59.57 | 59.73 | 59.46 | 59.71 | 1,137,365 | +0.11(+0.18%) |
May 08, 2024 | 59.37 | 59.69 | 59.36 | 59.60 | 594,513 | +0.03(+0.05%) |
May 07, 2024 | 59.57 | 59.76 | 59.47 | 59.57 | 625,197 | +0.11(+0.18%) |
May 06, 2024 | 59.06 | 59.46 | 59.01 | 59.46 | 576,263 | +0.67(+1.14%) |
May 03, 2024 | 58.72 | 58.82 | 58.30 | 58.79 | 907,975 | +0.68(+1.17%) |
May 02, 2024 | 58.12 | 58.21 | 57.52 | 58.11 | 938,220 | +0.49(+0.85%) |