Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 67.55 | 67.63 | 67.05 | 67.23 | 83,662 | -0.20(-0.30%) |
Jul 18, 2024 | 67.48 | 68.29 | 67.34 | 67.43 | 82,807 | -0.33(-0.49%) |
Jul 17, 2024 | 66.65 | 67.88 | 66.65 | 67.76 | 263,635 | +1.17(+1.76%) |
Jul 16, 2024 | 65.85 | 66.59 | 65.85 | 66.59 | 54,875 | +0.79(+1.20%) |
Jul 15, 2024 | 66.44 | 66.44 | 65.77 | 65.80 | 45,364 | -0.57(-0.86%) |
Jul 12, 2024 | 66.14 | 66.72 | 66.12 | 66.37 | 54,616 | +0.49(+0.74%) |
Jul 11, 2024 | 65.41 | 65.97 | 65.39 | 65.88 | 117,291 | +0.23(+0.35%) |
Jul 10, 2024 | 65.33 | 65.65 | 65.29 | 65.65 | 61,376 | +0.38(+0.58%) |
Jul 09, 2024 | 65.50 | 65.52 | 65.24 | 65.27 | 50,764 | -0.27(-0.41%) |
Jul 08, 2024 | 65.70 | 65.75 | 65.47 | 65.54 | 78,835 | -0.14(-0.21%) |
Jul 05, 2024 | 65.20 | 65.71 | 65.05 | 65.68 | 31,267 | +0.33(+0.51%) |
Jul 03, 2024 | 65.42 | 65.57 | 65.19 | 65.35 | 71,037 | -0.11(-0.17%) |
Jul 02, 2024 | 65.25 | 65.47 | 65.04 | 65.46 | 29,219 | +0.18(+0.28%) |
Jul 01, 2024 | 65.92 | 66.31 | 65.22 | 65.28 | 66,580 | -0.47(-0.71%) |
Jun 28, 2024 | 66.03 | 66.15 | 65.59 | 65.75 | 70,480 | -0.30(-0.45%) |
Jun 27, 2024 | 66.30 | 66.30 | 65.75 | 66.05 | 44,266 | -0.41(-0.62%) |
Jun 26, 2024 | 66.32 | 66.56 | 66.10 | 66.46 | 26,852 | -0.25(-0.37%) |
Jun 25, 2024 | 67.16 | 67.16 | 66.61 | 66.71 | 36,487 | -0.44(-0.66%) |
Jun 24, 2024 | 66.50 | 67.29 | 66.50 | 67.15 | 69,083 | +0.68(+1.02%) |
Jun 21, 2024 | 66.49 | 66.71 | 66.18 | 66.47 | 52,796 | +0.32(+0.48%) |
Jun 20, 2024 | 66.23 | 66.53 | 66.05 | 66.15 | 58,365 | -0.18(-0.27%) |
Jun 18, 2024 | 66.12 | 66.35 | 66.01 | 66.33 | 69,374 | +0.14(+0.21%) |
Jun 17, 2024 | 65.54 | 66.32 | 65.41 | 66.19 | 45,445 | +0.61(+0.93%) |
Jun 14, 2024 | 65.56 | 65.65 | 65.20 | 65.58 | 46,046 | -0.08(-0.12%) |
Jun 13, 2024 | 65.40 | 65.70 | 65.19 | 65.66 | 50,462 | +0.14(+0.21%) |
Jun 12, 2024 | 66.43 | 66.43 | 65.35 | 65.52 | 82,903 | -0.72(-1.08%) |
Jun 11, 2024 | 66.14 | 66.24 | 65.67 | 66.24 | 52,815 | -0.07(-0.10%) |
Jun 10, 2024 | 66.59 | 66.59 | 65.93 | 66.31 | 41,084 | -0.44(-0.66%) |
Jun 07, 2024 | 66.87 | 67.15 | 66.69 | 66.74 | 55,467 | -0.29(-0.43%) |
Jun 06, 2024 | 66.66 | 67.15 | 66.60 | 67.03 | 51,726 | +0.34(+0.51%) |
Jun 05, 2024 | 66.82 | 66.84 | 66.29 | 66.69 | 30,202 | -0.21(-0.31%) |
Jun 04, 2024 | 66.39 | 66.96 | 66.25 | 66.90 | 66,700 | +0.51(+0.76%) |
Jun 03, 2024 | 66.40 | 66.72 | 66.15 | 66.40 | 57,516 | -0.07(-0.10%) |
May 31, 2024 | 65.31 | 66.50 | 65.25 | 66.47 | 60,245 | +1.21(+1.86%) |
May 30, 2024 | 65.05 | 65.29 | 64.95 | 65.25 | 57,559 | +0.23(+0.35%) |
May 29, 2024 | 65.19 | 65.29 | 64.95 | 65.02 | 40,587 | -0.45(-0.68%) |
May 28, 2024 | 66.21 | 66.21 | 65.28 | 65.47 | 47,088 | -0.88(-1.33%) |
May 24, 2024 | 66.62 | 66.83 | 66.34 | 66.36 | 57,675 | -0.10(-0.15%) |
May 23, 2024 | 67.13 | 67.24 | 66.45 | 66.46 | 56,485 | -0.94(-1.40%) |
May 22, 2024 | 67.27 | 67.50 | 67.10 | 67.40 | 47,270 | -0.04(-0.06%) |
May 21, 2024 | 67.44 | 67.52 | 67.17 | 67.44 | 40,186 | +0.13(+0.19%) |
May 20, 2024 | 67.63 | 67.63 | 67.26 | 67.31 | 35,470 | -0.33(-0.48%) |
May 17, 2024 | 67.80 | 67.80 | 67.55 | 67.64 | 73,498 | -0.20(-0.29%) |
May 16, 2024 | 67.44 | 67.99 | 67.43 | 67.84 | 80,828 | +0.52(+0.77%) |
May 15, 2024 | 67.34 | 67.45 | 67.28 | 67.32 | 51,626 | -0.06(-0.09%) |
May 14, 2024 | 67.62 | 67.72 | 67.08 | 67.38 | 57,232 | -0.18(-0.26%) |
May 13, 2024 | 67.68 | 67.94 | 67.44 | 67.56 | 40,848 | +0.03(+0.04%) |
May 10, 2024 | 67.17 | 67.62 | 67.07 | 67.53 | 50,858 | +0.44(+0.65%) |
May 09, 2024 | 66.76 | 67.13 | 66.70 | 67.09 | 78,594 | +0.44(+0.66%) |
May 08, 2024 | 66.78 | 66.95 | 66.58 | 66.65 | 149,752 | -0.13(-0.19%) |
May 07, 2024 | 66.35 | 66.81 | 66.35 | 66.78 | 51,038 | +0.60(+0.90%) |
May 06, 2024 | 66.39 | 66.41 | 65.85 | 66.19 | 47,954 | +0.00(+0.00%) |
May 03, 2024 | 66.10 | 66.31 | 65.69 | 66.19 | 157,619 | +0.13(+0.20%) |
May 02, 2024 | 65.94 | 66.32 | 65.76 | 66.06 | 135,932 | +0.34(+0.51%) |