Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 100 | +0.66(+1.02%) |
Jul 25, 2024 | 64.81 | 64.82 | 64.11 | 64.11 | 2,112 | -0.33(-0.50%) |
Jul 24, 2024 | 65.37 | 65.37 | 64.44 | 64.44 | 237 | -1.48(-2.24%) |
Jul 23, 2024 | 66.14 | 66.15 | 65.92 | 65.92 | 2,842 | -0.17(-0.26%) |
Jul 22, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 12 | +0.66(+1.01%) |
Jul 19, 2024 | 65.41 | 65.61 | 65.33 | 65.43 | 11,227 | -0.46(-0.70%) |
Jul 18, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 69 | -0.57(-0.86%) |
Jul 17, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 72 | -0.87(-1.30%) |
Jul 16, 2024 | 67.31 | 67.34 | 67.31 | 67.34 | 695 | +0.42(+0.63%) |
Jul 15, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 212 | +0.18(+0.27%) |
Jul 12, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 182 | +0.26(+0.39%) |
Jul 11, 2024 | 67.13 | 67.13 | 66.47 | 66.47 | 877 | -0.56(-0.84%) |
Jul 10, 2024 | 66.62 | 67.04 | 66.62 | 67.04 | 665 | +0.63(+0.95%) |
Jul 09, 2024 | 66.52 | 66.52 | 66.40 | 66.40 | 327 | +0.07(+0.11%) |
Jul 08, 2024 | 66.38 | 66.38 | 66.33 | 66.33 | 710 | -0.02(-0.03%) |
Jul 05, 2024 | 66.23 | 66.35 | 66.23 | 66.35 | 789 | +0.46(+0.70%) |
Jul 03, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 100 | +0.34(+0.51%) |
Jul 02, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 37 | +0.46(+0.71%) |
Jul 01, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 180 | +0.11(+0.17%) |
Jun 28, 2024 | 65.15 | 65.15 | 64.98 | 64.98 | 539,287 | -0.19(-0.29%) |
Jun 27, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 3 | +0.07(+0.11%) |
Jun 26, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 11 | +0.11(+0.17%) |
Jun 25, 2024 | 64.88 | 64.99 | 64.88 | 64.99 | 234 | +0.27(+0.42%) |
Jun 24, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 30 | -0.13(-0.20%) |
Jun 21, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 105 | -0.12(-0.18%) |
Jun 20, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 17 | -0.07(-0.11%) |
Jun 18, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 100 | +0.12(+0.18%) |
Jun 17, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 88 | +0.58(+0.90%) |
Jun 14, 2024 | 64.13 | 64.34 | 64.13 | 64.34 | 2,063 | +0.14(+0.22%) |
Jun 13, 2024 | 64.12 | 64.26 | 64.00 | 64.20 | 1,688 | +0.13(+0.20%) |
Jun 12, 2024 | 64.26 | 64.26 | 63.89 | 64.07 | 2,225 | +0.42(+0.66%) |
Jun 11, 2024 | 63.41 | 63.65 | 63.23 | 63.65 | 81,656 | +0.10(+0.16%) |
Jun 10, 2024 | 63.31 | 63.59 | 63.30 | 63.55 | 1,890 | +0.11(+0.17%) |
Jun 07, 2024 | 63.43 | 63.44 | 63.43 | 63.44 | 335 | +0.01(+0.02%) |
Jun 06, 2024 | 63.35 | 63.43 | 63.31 | 63.43 | 1,412 | +0.07(+0.11%) |
Jun 05, 2024 | 62.86 | 63.36 | 62.86 | 63.36 | 1,772 | +0.74(+1.18%) |
Jun 04, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 41 | +0.12(+0.19%) |
Jun 03, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 104 | +0.41(+0.66%) |
May 31, 2024 | 62.20 | 62.36 | 62.09 | 62.09 | 321,192 | +0.09(+0.14%) |
May 30, 2024 | 62.23 | 62.24 | 62.01 | 62.01 | 331 | -0.51(-0.81%) |
May 29, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 6 | -0.38(-0.61%) |
May 28, 2024 | 62.88 | 62.89 | 62.88 | 62.89 | 277 | +0.09(+0.15%) |
May 24, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 100 | +0.33(+0.53%) |
May 23, 2024 | 63.09 | 63.09 | 62.47 | 62.47 | 437 | -0.28(-0.44%) |
May 22, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | -0.26(-0.41%) |
May 21, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 83 | +0.20(+0.32%) |
May 20, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 14 | +0.01(+0.02%) |
May 17, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 100 | +0.02(+0.03%) |
May 16, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 2 | -0.08(-0.13%) |
May 15, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 12 | +0.74(+1.19%) |
May 14, 2024 | 61.86 | 62.12 | 61.86 | 62.12 | 207 | +0.30(+0.48%) |
May 13, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 29 | +0.00(+0.00%) |
May 10, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 0 | +0.14(+0.23%) |
May 09, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 66 | +0.23(+0.37%) |
May 08, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 8 | -0.01(-0.02%) |
May 07, 2024 | 61.37 | 61.47 | 61.37 | 61.47 | 1,020 | +0.14(+0.23%) |
May 06, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 46 | +0.60(+0.99%) |
May 03, 2024 | 60.64 | 60.73 | 60.62 | 60.73 | 539 | +0.66(+1.10%) |
May 02, 2024 | 59.71 | 60.07 | 59.71 | 60.07 | 2,136 | +0.67(+1.13%) |