Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 63.91 | 64.77 | 63.72 | 64.36 | 79,882 | +0.64(+1.00%) |
Jul 22, 2024 | 64.08 | 64.34 | 63.34 | 63.72 | 129,909 | +0.07(+0.11%) |
Jul 19, 2024 | 64.32 | 64.32 | 63.45 | 63.65 | 67,584 | -0.59(-0.92%) |
Jul 18, 2024 | 65.20 | 65.20 | 63.70 | 64.24 | 113,363 | -0.89(-1.37%) |
Jul 17, 2024 | 65.62 | 65.78 | 64.82 | 65.13 | 141,130 | -1.34(-2.02%) |
Jul 16, 2024 | 66.16 | 66.49 | 65.89 | 66.47 | 81,960 | +0.44(+0.67%) |
Jul 15, 2024 | 65.49 | 66.42 | 65.36 | 66.03 | 112,842 | +0.62(+0.95%) |
Jul 12, 2024 | 64.88 | 65.75 | 64.76 | 65.41 | 87,956 | +0.55(+0.85%) |
Jul 11, 2024 | 64.97 | 65.75 | 64.65 | 64.86 | 71,628 | +0.15(+0.23%) |
Jul 10, 2024 | 64.72 | 64.75 | 63.84 | 64.71 | 89,448 | +0.06(+0.09%) |
Jul 09, 2024 | 65.28 | 65.30 | 64.33 | 64.65 | 183,385 | -0.63(-0.97%) |
Jul 08, 2024 | 65.41 | 65.45 | 65.00 | 65.28 | 77,154 | -0.32(-0.49%) |
Jul 05, 2024 | 65.48 | 65.71 | 65.23 | 65.60 | 70,728 | +0.13(+0.20%) |
Jul 03, 2024 | 65.19 | 65.79 | 65.14 | 65.47 | 90,228 | +0.34(+0.52%) |
Jul 02, 2024 | 64.74 | 65.13 | 64.56 | 65.13 | 148,586 | +0.31(+0.48%) |
Jul 01, 2024 | 64.87 | 64.90 | 64.27 | 64.82 | 68,764 | +0.09(+0.14%) |
Jun 28, 2024 | 64.66 | 65.16 | 64.52 | 64.73 | 109,063 | +0.45(+0.70%) |
Jun 27, 2024 | 62.74 | 64.40 | 62.74 | 64.28 | 131,496 | +1.60(+2.55%) |
Jun 26, 2024 | 62.68 | 63.03 | 62.41 | 62.68 | 71,456 | -0.14(-0.22%) |
Jun 25, 2024 | 62.80 | 62.95 | 62.55 | 62.82 | 64,850 | +0.20(+0.32%) |
Jun 24, 2024 | 62.63 | 63.15 | 62.61 | 62.62 | 85,232 | -0.19(-0.30%) |
Jun 21, 2024 | 62.54 | 62.93 | 62.27 | 62.81 | 56,503 | +0.06(+0.10%) |
Jun 20, 2024 | 63.07 | 63.07 | 62.59 | 62.75 | 123,527 | -0.49(-0.77%) |
Jun 18, 2024 | 63.48 | 63.59 | 63.06 | 63.24 | 64,296 | -0.29(-0.46%) |
Jun 17, 2024 | 63.04 | 63.64 | 62.58 | 63.53 | 100,303 | +0.59(+0.94%) |
Jun 14, 2024 | 62.52 | 63.02 | 62.47 | 62.94 | 74,809 | +0.30(+0.48%) |
Jun 13, 2024 | 63.12 | 63.44 | 62.37 | 62.64 | 102,086 | +0.20(+0.32%) |
Jun 12, 2024 | 62.40 | 62.60 | 61.91 | 62.44 | 89,387 | +0.76(+1.23%) |
Jun 11, 2024 | 61.28 | 61.81 | 61.01 | 61.68 | 58,056 | +0.19(+0.31%) |
Jun 10, 2024 | 60.73 | 61.66 | 60.73 | 61.49 | 69,291 | +0.86(+1.42%) |
Jun 07, 2024 | 60.38 | 60.86 | 60.19 | 60.63 | 52,098 | +0.02(+0.03%) |
Jun 06, 2024 | 60.61 | 60.85 | 60.48 | 60.61 | 72,082 | -0.02(-0.03%) |
Jun 05, 2024 | 60.02 | 60.67 | 59.56 | 60.63 | 96,031 | +1.28(+2.16%) |
Jun 04, 2024 | 59.32 | 59.57 | 59.10 | 59.36 | 143,764 | -0.13(-0.22%) |
Jun 03, 2024 | 60.16 | 60.23 | 59.14 | 59.49 | 371,698 | -0.28(-0.47%) |
May 31, 2024 | 59.97 | 59.97 | 58.86 | 59.77 | 78,162 | +0.08(+0.13%) |
May 30, 2024 | 61.20 | 61.21 | 59.43 | 59.69 | 88,075 | -1.61(-2.63%) |
May 29, 2024 | 61.09 | 61.60 | 61.09 | 61.29 | 60,693 | -0.38(-0.62%) |
May 28, 2024 | 62.64 | 62.64 | 61.50 | 61.67 | 99,053 | -0.96(-1.53%) |
May 24, 2024 | 62.35 | 62.78 | 62.26 | 62.63 | 34,643 | +0.54(+0.87%) |
May 23, 2024 | 63.03 | 63.27 | 61.88 | 62.09 | 68,138 | -0.55(-0.88%) |
May 22, 2024 | 62.68 | 62.91 | 62.36 | 62.64 | 39,385 | -0.09(-0.14%) |
May 21, 2024 | 62.54 | 62.98 | 62.44 | 62.73 | 78,665 | -0.44(-0.70%) |
May 20, 2024 | 62.95 | 63.25 | 62.72 | 63.17 | 49,815 | +0.23(+0.37%) |
May 17, 2024 | 62.95 | 63.05 | 62.65 | 62.94 | 68,126 | -0.11(-0.17%) |
May 16, 2024 | 63.17 | 63.32 | 62.73 | 63.05 | 82,360 | -0.03(-0.05%) |
May 15, 2024 | 62.43 | 63.17 | 62.26 | 63.08 | 76,452 | +1.01(+1.63%) |
May 14, 2024 | 61.49 | 62.11 | 61.49 | 62.07 | 62,252 | +0.51(+0.83%) |
May 13, 2024 | 61.67 | 61.86 | 61.50 | 61.56 | 56,367 | +0.19(+0.31%) |
May 10, 2024 | 61.22 | 61.75 | 61.22 | 61.37 | 40,007 | +0.43(+0.71%) |
May 09, 2024 | 60.84 | 61.18 | 60.78 | 60.94 | 42,355 | -0.07(-0.11%) |
May 08, 2024 | 61.11 | 61.20 | 60.75 | 61.01 | 1,273,632 | -0.53(-0.86%) |
May 07, 2024 | 61.67 | 61.90 | 61.29 | 61.54 | 46,959 | -0.07(-0.11%) |
May 06, 2024 | 60.89 | 61.62 | 60.89 | 61.61 | 334,391 | +0.89(+1.46%) |
May 03, 2024 | 61.12 | 61.22 | 60.23 | 60.72 | 107,872 | -0.47(-0.77%) |
May 02, 2024 | 61.16 | 61.26 | 60.31 | 61.19 | 64,255 | -0.05(-0.08%) |