Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 67.83 | 68.07 | 67.08 | 67.83 | 867,684 | -0.03(-0.04%) |
Jul 18, 2024 | 68.68 | 69.24 | 67.64 | 67.86 | 1,340,971 | -1.09(-1.58%) |
Jul 17, 2024 | 68.05 | 69.26 | 67.94 | 68.95 | 1,079,817 | +0.98(+1.44%) |
Jul 16, 2024 | 67.37 | 68.08 | 67.13 | 67.97 | 837,657 | +0.91(+1.36%) |
Jul 15, 2024 | 66.88 | 67.31 | 66.51 | 67.06 | 924,102 | +0.38(+0.57%) |
Jul 12, 2024 | 66.51 | 67.38 | 66.02 | 66.68 | 1,059,967 | +0.51(+0.77%) |
Jul 11, 2024 | 65.41 | 66.78 | 65.18 | 66.17 | 1,226,427 | +1.60(+2.48%) |
Jul 10, 2024 | 64.40 | 64.65 | 63.61 | 64.57 | 1,406,034 | +0.40(+0.62%) |
Jul 09, 2024 | 63.80 | 64.39 | 63.29 | 64.17 | 981,542 | +0.44(+0.69%) |
Jul 08, 2024 | 64.20 | 64.74 | 63.73 | 63.73 | 1,045,461 | -0.27(-0.42%) |
Jul 05, 2024 | 63.69 | 64.26 | 63.37 | 64.00 | 630,669 | +0.40(+0.63%) |
Jul 03, 2024 | 64.11 | 64.33 | 63.60 | 63.60 | 562,655 | -0.37(-0.58%) |
Jul 02, 2024 | 64.95 | 64.95 | 63.88 | 63.97 | 1,576,780 | -0.63(-0.98%) |
Jul 01, 2024 | 64.80 | 65.15 | 64.03 | 64.60 | 1,180,260 | -0.53(-0.81%) |
Jun 28, 2024 | 65.15 | 65.73 | 64.45 | 65.13 | 3,107,655 | +0.35(+0.54%) |
Jun 27, 2024 | 64.09 | 64.84 | 63.70 | 64.78 | 1,599,044 | +0.81(+1.27%) |
Jun 26, 2024 | 63.27 | 64.07 | 63.17 | 63.97 | 1,391,515 | +0.20(+0.31%) |
Jun 25, 2024 | 64.30 | 64.46 | 63.22 | 63.77 | 734,417 | -0.77(-1.20%) |
Jun 24, 2024 | 63.88 | 65.32 | 63.55 | 64.54 | 1,559,549 | +0.68(+1.06%) |
Jun 21, 2024 | 62.94 | 64.18 | 62.71 | 63.87 | 1,793,831 | +1.14(+1.82%) |
Jun 20, 2024 | 62.33 | 63.02 | 62.16 | 62.73 | 795,697 | +0.30(+0.48%) |
Jun 18, 2024 | 61.99 | 62.45 | 61.56 | 62.43 | 2,228,944 | +0.52(+0.83%) |
Jun 17, 2024 | 61.78 | 62.26 | 61.58 | 61.91 | 846,589 | -0.35(-0.56%) |
Jun 14, 2024 | 61.87 | 62.56 | 61.68 | 62.26 | 959,402 | +0.31(+0.50%) |
Jun 13, 2024 | 61.03 | 62.39 | 60.51 | 61.95 | 1,948,277 | +1.11(+1.83%) |
Jun 12, 2024 | 61.83 | 62.09 | 60.55 | 60.84 | 1,061,961 | -0.05(-0.08%) |
Jun 11, 2024 | 60.99 | 61.56 | 60.62 | 60.89 | 1,033,144 | -0.36(-0.58%) |
Jun 10, 2024 | 61.62 | 61.99 | 61.13 | 61.25 | 1,065,130 | -0.57(-0.92%) |
Jun 07, 2024 | 62.57 | 62.57 | 61.69 | 61.81 | 719,592 | -1.52(-2.40%) |
Jun 06, 2024 | 63.01 | 63.56 | 62.88 | 63.33 | 759,144 | +0.03(+0.05%) |
Jun 05, 2024 | 63.27 | 63.53 | 62.81 | 63.30 | 664,191 | -0.10(-0.16%) |
Jun 04, 2024 | 62.67 | 63.94 | 62.32 | 63.40 | 891,277 | +0.65(+1.03%) |
Jun 03, 2024 | 62.12 | 63.00 | 61.97 | 62.76 | 1,575,114 | +0.45(+0.72%) |
May 31, 2024 | 62.54 | 62.62 | 61.89 | 62.31 | 1,405,455 | +0.17(+0.27%) |
May 30, 2024 | 61.16 | 62.19 | 61.08 | 62.14 | 885,653 | +1.34(+2.20%) |
May 29, 2024 | 59.98 | 60.84 | 59.60 | 60.80 | 711,060 | +0.00(+0.00%) |
May 28, 2024 | 61.57 | 61.97 | 60.71 | 60.80 | 841,773 | -0.60(-0.97%) |
May 24, 2024 | 62.06 | 62.32 | 61.38 | 61.40 | 608,480 | -0.45(-0.72%) |
May 23, 2024 | 63.38 | 63.46 | 61.74 | 61.84 | 789,502 | -1.79(-2.81%) |
May 22, 2024 | 63.91 | 64.27 | 63.58 | 63.63 | 933,864 | -0.53(-0.82%) |
May 21, 2024 | 63.62 | 64.33 | 63.41 | 64.16 | 963,405 | +0.46(+0.72%) |
May 20, 2024 | 63.98 | 64.36 | 63.61 | 63.70 | 1,519,291 | -0.51(-0.79%) |
May 17, 2024 | 63.01 | 64.34 | 62.76 | 64.21 | 1,419,997 | +1.20(+1.91%) |
May 16, 2024 | 62.94 | 63.42 | 62.54 | 63.01 | 1,291,150 | +0.14(+0.22%) |
May 15, 2024 | 62.54 | 63.64 | 62.40 | 62.87 | 2,489,947 | +1.03(+1.67%) |
May 14, 2024 | 62.37 | 62.74 | 61.58 | 61.83 | 708,300 | -0.16(-0.26%) |
May 13, 2024 | 62.56 | 62.71 | 61.69 | 61.99 | 1,008,658 | -0.34(-0.54%) |
May 10, 2024 | 62.58 | 62.65 | 62.07 | 62.33 | 901,435 | -0.25(-0.40%) |
May 09, 2024 | 62.55 | 62.71 | 62.08 | 62.58 | 652,548 | +0.31(+0.49%) |
May 08, 2024 | 62.36 | 62.83 | 62.06 | 62.27 | 1,311,909 | -0.27(-0.43%) |
May 07, 2024 | 63.14 | 63.21 | 62.32 | 62.54 | 1,696,731 | -0.09(-0.14%) |
May 06, 2024 | 63.29 | 63.60 | 62.24 | 62.63 | 802,914 | -0.24(-0.38%) |
May 03, 2024 | 63.29 | 63.66 | 62.05 | 62.87 | 1,462,228 | +0.17(+0.27%) |
May 02, 2024 | 60.96 | 62.79 | 60.67 | 62.70 | 1,609,092 | +2.19(+3.63%) |