Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 68.95 | 68.95 | 65.45 | 66.39 | 2,312,897 | -2.20(-3.21%) |
Jul 23, 2024 | 68.70 | 69.37 | 68.00 | 68.59 | 1,995,581 | +0.21(+0.31%) |
Jul 22, 2024 | 67.82 | 68.50 | 67.35 | 68.38 | 892,717 | +0.70(+1.03%) |
Jul 19, 2024 | 67.11 | 67.81 | 66.53 | 67.68 | 1,610,417 | +0.60(+0.89%) |
Jul 18, 2024 | 67.17 | 68.30 | 67.03 | 67.08 | 960,212 | -0.17(-0.25%) |
Jul 17, 2024 | 67.51 | 68.85 | 67.20 | 67.25 | 976,420 | -0.35(-0.52%) |
Jul 16, 2024 | 66.13 | 67.78 | 65.79 | 67.60 | 1,010,500 | +2.10(+3.21%) |
Jul 15, 2024 | 65.57 | 66.05 | 65.37 | 65.50 | 1,027,131 | +0.21(+0.32%) |
Jul 12, 2024 | 65.00 | 65.68 | 64.95 | 65.29 | 718,120 | +0.56(+0.87%) |
Jul 11, 2024 | 64.11 | 64.89 | 63.96 | 64.73 | 947,946 | +0.93(+1.46%) |
Jul 10, 2024 | 62.68 | 63.84 | 62.68 | 63.80 | 890,295 | +1.26(+2.01%) |
Jul 09, 2024 | 63.38 | 63.38 | 62.47 | 62.54 | 546,656 | -0.94(-1.48%) |
Jul 08, 2024 | 64.18 | 64.50 | 63.45 | 63.48 | 545,496 | -0.43(-0.67%) |
Jul 05, 2024 | 64.22 | 64.36 | 63.64 | 63.91 | 471,733 | -0.48(-0.75%) |
Jul 03, 2024 | 63.87 | 64.61 | 63.67 | 64.39 | 490,948 | +0.56(+0.88%) |
Jul 02, 2024 | 63.58 | 64.24 | 63.47 | 63.83 | 757,175 | +0.19(+0.30%) |
Jul 01, 2024 | 64.50 | 64.64 | 63.55 | 63.64 | 934,341 | -0.50(-0.78%) |
Jun 28, 2024 | 64.50 | 64.76 | 63.76 | 64.14 | 2,465,113 | -0.06(-0.09%) |
Jun 27, 2024 | 64.06 | 64.32 | 63.74 | 64.20 | 1,477,173 | +0.40(+0.63%) |
Jun 26, 2024 | 64.00 | 64.09 | 63.13 | 63.80 | 1,207,436 | -0.60(-0.93%) |
Jun 25, 2024 | 64.65 | 64.85 | 63.90 | 64.40 | 957,923 | -0.04(-0.06%) |
Jun 24, 2024 | 64.16 | 65.03 | 64.08 | 64.44 | 838,350 | +0.35(+0.55%) |
Jun 21, 2024 | 64.09 | 64.29 | 63.61 | 64.09 | 1,393,401 | -0.01(-0.02%) |
Jun 20, 2024 | 64.12 | 64.36 | 63.91 | 64.10 | 578,697 | +0.05(+0.08%) |
Jun 18, 2024 | 63.89 | 64.31 | 63.70 | 64.05 | 585,116 | +0.27(+0.42%) |
Jun 17, 2024 | 62.99 | 63.86 | 62.88 | 63.78 | 601,350 | +0.61(+0.97%) |
Jun 14, 2024 | 62.96 | 63.33 | 62.36 | 63.17 | 614,816 | -0.48(-0.75%) |
Jun 13, 2024 | 64.20 | 64.44 | 63.13 | 63.65 | 700,045 | -0.59(-0.92%) |
Jun 12, 2024 | 64.06 | 64.69 | 63.70 | 64.24 | 816,716 | +0.59(+0.92%) |
Jun 11, 2024 | 63.62 | 63.73 | 62.88 | 63.65 | 677,068 | -0.16(-0.25%) |
Jun 10, 2024 | 62.28 | 63.88 | 62.28 | 63.81 | 952,173 | +0.88(+1.40%) |
Jun 07, 2024 | 62.57 | 63.42 | 62.57 | 62.93 | 689,829 | +0.10(+0.16%) |
Jun 06, 2024 | 63.08 | 63.55 | 62.62 | 62.83 | 737,513 | -0.24(-0.38%) |
Jun 05, 2024 | 62.33 | 63.20 | 61.98 | 63.07 | 1,190,014 | +0.74(+1.18%) |
Jun 04, 2024 | 64.34 | 64.34 | 62.26 | 62.33 | 1,477,912 | -2.06(-3.19%) |
Jun 03, 2024 | 65.55 | 65.72 | 64.12 | 64.39 | 1,012,474 | -1.12(-1.71%) |
May 31, 2024 | 64.99 | 65.60 | 64.34 | 65.50 | 1,191,151 | +0.81(+1.25%) |
May 30, 2024 | 64.15 | 64.95 | 64.15 | 64.70 | 1,066,970 | +0.39(+0.61%) |
May 29, 2024 | 65.03 | 65.18 | 64.30 | 64.31 | 1,047,146 | -1.31(-1.99%) |
May 28, 2024 | 66.23 | 66.59 | 65.32 | 65.61 | 680,954 | -0.60(-0.90%) |
May 24, 2024 | 66.21 | 66.26 | 65.80 | 66.21 | 460,121 | +0.42(+0.64%) |
May 23, 2024 | 66.04 | 66.41 | 65.69 | 65.79 | 847,724 | -0.12(-0.18%) |
May 22, 2024 | 66.28 | 66.44 | 65.80 | 65.91 | 900,314 | -0.51(-0.77%) |
May 21, 2024 | 65.79 | 66.42 | 65.72 | 66.42 | 721,544 | +0.47(+0.71%) |
May 20, 2024 | 65.60 | 66.26 | 65.43 | 65.95 | 786,029 | +0.47(+0.72%) |
May 17, 2024 | 65.80 | 65.80 | 65.25 | 65.48 | 675,026 | -0.22(-0.33%) |
May 16, 2024 | 65.69 | 65.87 | 65.35 | 65.70 | 1,144,097 | -0.07(-0.11%) |
May 15, 2024 | 66.04 | 66.25 | 65.56 | 65.77 | 1,025,660 | -0.04(-0.06%) |
May 14, 2024 | 66.45 | 66.48 | 65.73 | 65.81 | 1,141,947 | -0.23(-0.35%) |
May 13, 2024 | 66.48 | 66.60 | 65.73 | 66.04 | 985,946 | -0.30(-0.45%) |
May 10, 2024 | 66.82 | 66.82 | 66.15 | 66.34 | 836,557 | -0.04(-0.06%) |
May 09, 2024 | 66.64 | 67.17 | 66.33 | 66.38 | 1,293,886 | +0.05(+0.08%) |
May 08, 2024 | 67.07 | 67.07 | 65.00 | 66.33 | 1,700,031 | -0.82(-1.22%) |
May 07, 2024 | 67.87 | 68.02 | 67.15 | 67.15 | 1,379,396 | -0.69(-1.01%) |
May 06, 2024 | 67.04 | 68.52 | 67.04 | 67.84 | 1,078,276 | +1.21(+1.81%) |
May 03, 2024 | 66.60 | 66.82 | 65.70 | 66.63 | 1,214,062 | +0.28(+0.42%) |
May 02, 2024 | 65.73 | 66.45 | 65.31 | 66.35 | 1,351,592 | +0.95(+1.45%) |