Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 68.13 | 68.27 | 67.51 | 67.61 | 1,903,409 | -1.04(-1.51%) |
Jul 12, 2024 | 68.51 | 68.97 | 68.46 | 68.65 | 4,171,731 | -0.20(-0.29%) |
Jul 11, 2024 | 69.51 | 69.52 | 68.62 | 68.85 | 2,439,294 | +0.05(+0.07%) |
Jul 10, 2024 | 68.39 | 68.82 | 68.35 | 68.80 | 2,004,975 | +0.67(+0.98%) |
Jul 09, 2024 | 68.24 | 68.35 | 68.05 | 68.13 | 1,526,871 | -0.08(-0.12%) |
Jul 08, 2024 | 68.45 | 68.61 | 68.18 | 68.21 | 2,415,216 | -0.75(-1.09%) |
Jul 05, 2024 | 68.69 | 69.01 | 68.18 | 68.96 | 3,252,750 | +2.11(+3.16%) |
Jul 03, 2024 | 66.40 | 66.99 | 66.33 | 66.85 | 2,113,745 | +0.69(+1.04%) |
Jul 02, 2024 | 65.53 | 66.19 | 65.50 | 66.16 | 1,740,891 | +0.04(+0.06%) |
Jul 01, 2024 | 66.43 | 66.51 | 65.97 | 66.12 | 1,605,310 | +0.03(+0.05%) |
Jun 28, 2024 | 66.40 | 66.58 | 65.87 | 66.09 | 1,445,235 | +0.30(+0.46%) |
Jun 27, 2024 | 65.86 | 66.07 | 65.69 | 65.79 | 1,673,558 | +0.55(+0.84%) |
Jun 26, 2024 | 65.15 | 65.46 | 65.13 | 65.24 | 1,583,097 | +0.21(+0.32%) |
Jun 25, 2024 | 65.09 | 65.12 | 64.80 | 65.03 | 1,878,294 | +0.05(+0.08%) |
Jun 24, 2024 | 65.02 | 65.52 | 64.94 | 64.98 | 1,174,129 | -0.14(-0.21%) |
Jun 21, 2024 | 65.28 | 65.37 | 65.03 | 65.12 | 1,908,718 | -0.24(-0.37%) |
Jun 20, 2024 | 65.74 | 65.86 | 65.10 | 65.36 | 2,922,541 | -0.27(-0.41%) |
Jun 18, 2024 | 65.14 | 65.75 | 65.06 | 65.63 | 2,139,685 | +0.59(+0.91%) |
Jun 17, 2024 | 64.54 | 65.28 | 64.42 | 65.04 | 2,395,056 | +0.52(+0.81%) |
Jun 14, 2024 | 64.25 | 64.57 | 64.07 | 64.52 | 2,411,802 | -0.32(-0.49%) |
Jun 13, 2024 | 65.21 | 65.33 | 64.42 | 64.84 | 1,782,949 | -0.53(-0.81%) |
Jun 12, 2024 | 65.56 | 65.87 | 65.14 | 65.37 | 2,738,552 | +1.59(+2.49%) |
Jun 11, 2024 | 63.68 | 63.85 | 63.38 | 63.78 | 2,631,724 | -0.40(-0.62%) |
Jun 10, 2024 | 63.71 | 64.24 | 63.59 | 64.18 | 1,217,631 | +0.52(+0.82%) |
Jun 07, 2024 | 64.20 | 64.20 | 63.64 | 63.66 | 2,625,267 | -1.03(-1.59%) |
Jun 06, 2024 | 64.49 | 64.75 | 64.25 | 64.69 | 2,582,851 | +0.51(+0.79%) |
Jun 05, 2024 | 63.70 | 64.20 | 63.41 | 64.18 | 2,923,140 | +1.19(+1.89%) |
Jun 04, 2024 | 62.90 | 63.16 | 62.56 | 62.99 | 2,970,660 | -0.22(-0.35%) |
Jun 03, 2024 | 63.12 | 63.32 | 62.75 | 63.21 | 2,449,529 | +1.03(+1.66%) |
May 31, 2024 | 62.29 | 62.41 | 61.41 | 62.18 | 3,092,144 | -0.31(-0.50%) |
May 30, 2024 | 62.61 | 62.80 | 62.37 | 62.49 | 3,326,253 | -0.66(-1.05%) |
May 29, 2024 | 63.50 | 63.50 | 63.12 | 63.15 | 2,525,027 | -1.58(-2.44%) |
May 28, 2024 | 65.11 | 65.26 | 64.52 | 64.73 | 1,760,805 | +0.63(+0.98%) |
May 24, 2024 | 63.79 | 64.24 | 63.77 | 64.10 | 2,075,650 | +0.22(+0.34%) |
May 23, 2024 | 65.05 | 65.09 | 63.71 | 63.88 | 3,102,293 | -0.66(-1.02%) |
May 22, 2024 | 64.64 | 64.85 | 64.32 | 64.54 | 5,131,756 | -0.31(-0.48%) |
May 21, 2024 | 64.93 | 64.99 | 64.72 | 64.85 | 2,185,217 | -0.39(-0.60%) |
May 20, 2024 | 65.18 | 65.43 | 65.09 | 65.24 | 1,611,841 | -0.22(-0.34%) |
May 17, 2024 | 65.16 | 65.67 | 65.10 | 65.46 | 3,581,267 | -0.91(-1.37%) |
May 16, 2024 | 66.69 | 66.83 | 66.37 | 66.37 | 1,761,697 | -0.55(-0.82%) |
May 15, 2024 | 66.49 | 66.95 | 66.10 | 66.92 | 4,190,673 | +1.35(+2.06%) |
May 14, 2024 | 65.04 | 65.60 | 65.04 | 65.57 | 2,240,954 | +0.54(+0.83%) |
May 13, 2024 | 64.91 | 65.20 | 64.88 | 65.03 | 2,039,743 | +0.15(+0.23%) |
May 10, 2024 | 65.32 | 65.43 | 64.77 | 64.88 | 1,779,044 | -0.22(-0.34%) |
May 09, 2024 | 64.94 | 65.22 | 64.75 | 65.10 | 2,161,130 | -0.73(-1.11%) |
May 08, 2024 | 65.56 | 65.91 | 65.56 | 65.83 | 1,926,040 | +0.14(+0.21%) |
May 07, 2024 | 65.82 | 65.92 | 65.54 | 65.69 | 2,898,311 | -0.06(-0.09%) |
May 06, 2024 | 65.46 | 65.84 | 65.35 | 65.75 | 1,847,524 | +0.57(+0.87%) |
May 03, 2024 | 65.07 | 65.29 | 64.70 | 65.18 | 2,545,163 | +0.72(+1.12%) |
May 02, 2024 | 63.61 | 64.64 | 63.36 | 64.46 | 3,681,336 | +1.37(+2.17%) |