Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 69.57 | 69.77 | 68.60 | 68.76 | 86,544 | -0.58(-0.84%) |
Jul 18, 2024 | 70.19 | 70.80 | 69.32 | 69.34 | 80,973 | -1.08(-1.53%) |
Jul 17, 2024 | 70.90 | 71.61 | 70.30 | 70.42 | 103,802 | -0.92(-1.29%) |
Jul 16, 2024 | 70.35 | 71.57 | 69.72 | 71.34 | 135,181 | +1.55(+2.22%) |
Jul 15, 2024 | 69.35 | 70.46 | 69.35 | 69.79 | 92,656 | +0.60(+0.87%) |
Jul 12, 2024 | 69.19 | 69.81 | 68.77 | 69.19 | 95,764 | +0.61(+0.89%) |
Jul 11, 2024 | 68.00 | 69.02 | 67.80 | 68.58 | 103,272 | +1.43(+2.13%) |
Jul 10, 2024 | 66.47 | 67.40 | 66.47 | 67.15 | 47,754 | +0.70(+1.05%) |
Jul 09, 2024 | 66.72 | 66.78 | 66.20 | 66.45 | 93,422 | -0.39(-0.58%) |
Jul 08, 2024 | 66.79 | 67.14 | 66.64 | 66.84 | 86,804 | +0.45(+0.68%) |
Jul 05, 2024 | 66.77 | 66.77 | 65.94 | 66.39 | 76,307 | -0.48(-0.72%) |
Jul 03, 2024 | 66.56 | 66.98 | 65.65 | 66.87 | 61,285 | +0.59(+0.89%) |
Jul 02, 2024 | 66.58 | 66.58 | 65.81 | 66.28 | 103,711 | -0.09(-0.14%) |
Jul 01, 2024 | 67.90 | 67.90 | 66.06 | 66.37 | 106,358 | -1.76(-2.58%) |
Jun 28, 2024 | 68.42 | 68.69 | 67.98 | 68.13 | 127,352 | +0.02(+0.03%) |
Jun 27, 2024 | 67.85 | 68.19 | 67.39 | 68.11 | 118,820 | +0.62(+0.92%) |
Jun 26, 2024 | 67.10 | 67.56 | 66.71 | 67.49 | 137,971 | +0.01(+0.01%) |
Jun 25, 2024 | 68.18 | 68.45 | 67.27 | 67.48 | 91,839 | -1.03(-1.50%) |
Jun 24, 2024 | 68.65 | 69.15 | 68.35 | 68.51 | 120,851 | +0.31(+0.45%) |
Jun 21, 2024 | 68.36 | 69.26 | 67.94 | 68.20 | 1,653,993 | +0.16(+0.24%) |
Jun 20, 2024 | 67.83 | 69.55 | 67.65 | 68.04 | 138,294 | -0.15(-0.22%) |
Jun 18, 2024 | 68.54 | 68.69 | 67.90 | 68.19 | 106,341 | -0.29(-0.42%) |
Jun 17, 2024 | 67.10 | 68.57 | 66.73 | 68.48 | 113,182 | +1.35(+2.01%) |
Jun 14, 2024 | 67.07 | 67.28 | 66.00 | 67.13 | 134,826 | -0.33(-0.49%) |
Jun 13, 2024 | 66.66 | 67.46 | 66.36 | 67.46 | 142,783 | +0.57(+0.85%) |
Jun 12, 2024 | 67.58 | 67.98 | 66.66 | 66.89 | 126,951 | +0.29(+0.44%) |
Jun 11, 2024 | 66.60 | 66.92 | 66.30 | 66.60 | 161,913 | -0.49(-0.73%) |
Jun 10, 2024 | 66.52 | 67.09 | 65.81 | 67.09 | 142,202 | +0.08(+0.12%) |
Jun 07, 2024 | 66.47 | 67.48 | 66.47 | 67.01 | 87,116 | -0.01(-0.01%) |
Jun 06, 2024 | 66.64 | 67.36 | 66.58 | 67.02 | 60,070 | +0.02(+0.03%) |
Jun 05, 2024 | 67.06 | 67.42 | 66.63 | 67.00 | 63,093 | -0.05(-0.07%) |
Jun 04, 2024 | 67.20 | 67.42 | 66.85 | 67.05 | 100,055 | -0.27(-0.40%) |
Jun 03, 2024 | 67.51 | 67.72 | 66.36 | 67.32 | 94,235 | +0.35(+0.52%) |
May 31, 2024 | 66.55 | 67.17 | 66.41 | 66.97 | 163,564 | +0.67(+1.01%) |
May 30, 2024 | 65.70 | 66.32 | 65.27 | 66.30 | 95,528 | +1.09(+1.66%) |
May 29, 2024 | 64.67 | 65.70 | 64.65 | 65.21 | 123,529 | -0.12(-0.18%) |
May 28, 2024 | 65.92 | 66.25 | 65.07 | 65.33 | 148,010 | -0.59(-0.89%) |
May 24, 2024 | 65.19 | 65.97 | 64.98 | 65.92 | 79,577 | +1.12(+1.74%) |
May 23, 2024 | 65.14 | 65.14 | 64.29 | 64.80 | 139,906 | -0.33(-0.50%) |
May 22, 2024 | 66.70 | 66.70 | 64.60 | 65.13 | 128,341 | -1.59(-2.39%) |
May 21, 2024 | 66.20 | 66.81 | 65.81 | 66.72 | 107,788 | +0.47(+0.71%) |
May 20, 2024 | 66.89 | 67.20 | 66.21 | 66.25 | 118,672 | -0.75(-1.11%) |
May 17, 2024 | 67.12 | 67.12 | 66.65 | 67.00 | 74,263 | +0.26(+0.39%) |
May 16, 2024 | 67.00 | 67.20 | 66.74 | 66.74 | 88,199 | -0.56(-0.83%) |
May 15, 2024 | 67.07 | 67.60 | 66.70 | 67.30 | 132,985 | +0.49(+0.73%) |
May 14, 2024 | 67.60 | 67.63 | 66.30 | 66.81 | 157,130 | -0.15(-0.22%) |
May 13, 2024 | 67.75 | 67.92 | 66.33 | 66.96 | 212,040 | -0.47(-0.69%) |
May 10, 2024 | 68.54 | 68.74 | 67.26 | 67.42 | 162,783 | -1.16(-1.70%) |
May 09, 2024 | 68.42 | 68.99 | 68.20 | 68.59 | 83,928 | +0.13(+0.19%) |
May 08, 2024 | 68.18 | 69.03 | 68.18 | 68.46 | 96,246 | -0.17(-0.25%) |
May 07, 2024 | 68.66 | 68.87 | 68.39 | 68.63 | 112,958 | +0.34(+0.50%) |
May 06, 2024 | 69.08 | 69.30 | 68.18 | 68.29 | 57,158 | -0.41(-0.59%) |
May 03, 2024 | 68.53 | 69.15 | 67.56 | 68.70 | 114,494 | +0.86(+1.26%) |
May 02, 2024 | 68.41 | 68.51 | 67.20 | 67.84 | 97,866 | -0.32(-0.47%) |