Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 64.38 | 64.38 | 63.25 | 63.63 | 16,639 | -0.44(-0.69%) |
Jul 17, 2024 | 64.74 | 64.81 | 64.05 | 64.07 | 50,178 | -1.48(-2.26%) |
Jul 16, 2024 | 65.52 | 65.57 | 65.29 | 65.55 | 10,080 | +0.14(+0.21%) |
Jul 15, 2024 | 65.44 | 65.72 | 65.15 | 65.41 | 15,002 | +0.26(+0.40%) |
Jul 12, 2024 | 64.98 | 65.56 | 64.90 | 65.15 | 9,545 | +0.26(+0.40%) |
Jul 11, 2024 | 65.46 | 65.47 | 64.69 | 64.89 | 15,058 | -0.51(-0.78%) |
Jul 10, 2024 | 65.06 | 65.40 | 64.87 | 65.40 | 15,945 | +0.51(+0.78%) |
Jul 09, 2024 | 65.03 | 65.16 | 64.88 | 64.90 | 18,380 | +0.03(+0.05%) |
Jul 08, 2024 | 64.96 | 65.02 | 64.75 | 64.86 | 12,707 | -0.02(-0.03%) |
Jul 05, 2024 | 64.49 | 64.88 | 64.39 | 64.88 | 19,086 | +0.41(+0.64%) |
Jul 03, 2024 | 64.21 | 64.49 | 64.09 | 64.47 | 44,937 | +0.37(+0.58%) |
Jul 02, 2024 | 63.61 | 64.10 | 63.61 | 64.10 | 8,536 | +0.22(+0.34%) |
Jul 01, 2024 | 63.92 | 63.92 | 63.29 | 63.88 | 11,744 | +0.16(+0.25%) |
Jun 28, 2024 | 64.26 | 64.34 | 63.69 | 63.72 | 13,346 | -0.21(-0.33%) |
Jun 27, 2024 | 63.98 | 64.01 | 63.71 | 63.93 | 8,856 | +0.16(+0.25%) |
Jun 26, 2024 | 63.73 | 63.77 | 63.56 | 63.77 | 6,703 | -0.04(-0.06%) |
Jun 25, 2024 | 63.61 | 63.82 | 63.48 | 63.81 | 11,011 | +0.43(+0.67%) |
Jun 24, 2024 | 63.81 | 63.84 | 63.38 | 63.38 | 10,182 | -0.31(-0.49%) |
Jun 21, 2024 | 64.04 | 64.04 | 63.47 | 63.69 | 24,712 | -0.26(-0.41%) |
Jun 20, 2024 | 64.42 | 64.59 | 63.81 | 63.95 | 26,783 | -0.33(-0.51%) |
Jun 18, 2024 | 63.90 | 64.28 | 63.90 | 64.28 | 11,284 | +0.43(+0.67%) |
Jun 17, 2024 | 63.20 | 64.03 | 63.05 | 63.85 | 29,040 | +0.68(+1.07%) |
Jun 14, 2024 | 63.00 | 63.20 | 62.87 | 63.17 | 9,286 | -0.01(-0.02%) |
Jun 13, 2024 | 63.28 | 63.29 | 62.93 | 63.18 | 14,202 | +0.31(+0.49%) |
Jun 12, 2024 | 63.02 | 63.25 | 62.81 | 62.87 | 16,368 | +0.56(+0.90%) |
Jun 11, 2024 | 62.22 | 62.31 | 61.96 | 62.31 | 6,045 | -0.09(-0.14%) |
Jun 10, 2024 | 61.85 | 62.44 | 61.85 | 62.40 | 47,445 | +0.55(+0.88%) |
Jun 07, 2024 | 61.89 | 62.24 | 61.85 | 61.85 | 11,782 | -0.22(-0.35%) |
Jun 06, 2024 | 62.12 | 62.22 | 61.79 | 62.07 | 27,082 | -0.13(-0.21%) |
Jun 05, 2024 | 61.40 | 62.20 | 61.40 | 62.20 | 73,335 | +1.05(+1.71%) |
Jun 04, 2024 | 60.58 | 61.15 | 60.58 | 61.15 | 16,723 | +0.25(+0.40%) |
Jun 03, 2024 | 61.34 | 61.34 | 60.28 | 60.91 | 13,323 | -0.12(-0.19%) |
May 31, 2024 | 61.05 | 61.05 | 60.20 | 61.03 | 5,935 | -0.01(-0.02%) |
May 30, 2024 | 61.42 | 61.42 | 60.84 | 61.04 | 12,224 | -0.66(-1.07%) |
May 29, 2024 | 61.55 | 61.78 | 61.55 | 61.70 | 6,160 | -0.30(-0.48%) |
May 28, 2024 | 62.22 | 62.22 | 61.74 | 62.00 | 28,110 | +0.09(+0.15%) |
May 24, 2024 | 61.57 | 62.04 | 61.51 | 61.91 | 9,774 | +0.59(+0.95%) |
May 23, 2024 | 62.23 | 62.23 | 61.17 | 61.32 | 16,443 | -0.16(-0.26%) |
May 22, 2024 | 61.90 | 61.90 | 61.40 | 61.48 | 8,956 | -0.37(-0.59%) |
May 21, 2024 | 61.63 | 61.85 | 61.61 | 61.85 | 18,989 | +0.18(+0.28%) |
May 20, 2024 | 61.63 | 61.78 | 61.63 | 61.67 | 15,804 | +0.13(+0.21%) |
May 17, 2024 | 61.44 | 61.56 | 61.25 | 61.54 | 14,221 | +0.09(+0.15%) |
May 16, 2024 | 61.94 | 61.94 | 61.45 | 61.45 | 5,577 | -0.36(-0.59%) |
May 15, 2024 | 61.04 | 61.82 | 61.04 | 61.81 | 7,949 | +1.10(+1.80%) |
May 14, 2024 | 60.20 | 60.72 | 60.20 | 60.72 | 8,303 | +0.50(+0.83%) |
May 13, 2024 | 60.56 | 60.56 | 60.21 | 60.22 | 12,409 | -0.17(-0.27%) |
May 10, 2024 | 60.69 | 60.71 | 60.27 | 60.38 | 8,091 | -0.03(-0.04%) |
May 09, 2024 | 59.93 | 60.41 | 59.93 | 60.41 | 7,648 | +0.34(+0.57%) |
May 08, 2024 | 59.76 | 60.07 | 59.76 | 60.07 | 7,506 | -0.06(-0.10%) |
May 07, 2024 | 60.24 | 60.27 | 60.02 | 60.13 | 8,229 | -0.04(-0.07%) |
May 06, 2024 | 59.75 | 60.17 | 59.75 | 60.17 | 13,831 | +0.80(+1.35%) |
May 03, 2024 | 59.45 | 59.45 | 59.11 | 59.37 | 6,956 | +0.91(+1.55%) |
May 02, 2024 | 58.17 | 58.49 | 57.70 | 58.46 | 19,878 | +0.87(+1.51%) |