Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 69.76 | 69.91 | 69.14 | 69.14 | 1,840 | -0.69(-0.99%) |
Jul 17, 2024 | 70.15 | 70.27 | 69.83 | 69.83 | 4,024 | -0.90(-1.27%) |
Jul 16, 2024 | 69.34 | 70.73 | 69.34 | 70.73 | 5,795 | +1.75(+2.53%) |
Jul 15, 2024 | 68.64 | 68.98 | 68.64 | 68.98 | 565 | +0.56(+0.83%) |
Jul 12, 2024 | 68.30 | 68.68 | 68.20 | 68.42 | 12,451 | +0.59(+0.87%) |
Jul 11, 2024 | 67.20 | 67.91 | 67.20 | 67.83 | 32,000 | +1.26(+1.89%) |
Jul 10, 2024 | 66.02 | 66.57 | 66.00 | 66.57 | 2,921 | +0.72(+1.10%) |
Jul 09, 2024 | 66.02 | 66.02 | 65.85 | 65.85 | 3,711 | -0.20(-0.30%) |
Jul 08, 2024 | 66.07 | 66.31 | 66.01 | 66.05 | 2,426 | +0.15(+0.22%) |
Jul 05, 2024 | 66.15 | 66.15 | 65.81 | 65.91 | 1,364 | -0.32(-0.49%) |
Jul 03, 2024 | 66.26 | 66.26 | 66.23 | 66.23 | 412 | +0.10(+0.15%) |
Jul 02, 2024 | 66.01 | 66.13 | 66.01 | 66.13 | 1,051 | +0.13(+0.19%) |
Jul 01, 2024 | 66.43 | 66.43 | 65.86 | 66.00 | 635 | -0.28(-0.42%) |
Jun 28, 2024 | 66.24 | 66.62 | 66.24 | 66.28 | 1,310 | +0.30(+0.46%) |
Jun 27, 2024 | 65.94 | 65.98 | 65.94 | 65.98 | 1,215 | +0.15(+0.23%) |
Jun 26, 2024 | 65.70 | 65.83 | 65.70 | 65.83 | 991 | -0.13(-0.19%) |
Jun 25, 2024 | 65.85 | 65.96 | 65.85 | 65.96 | 2,240 | -0.26(-0.39%) |
Jun 24, 2024 | 66.25 | 66.38 | 66.19 | 66.21 | 3,300 | +0.32(+0.48%) |
Jun 21, 2024 | 65.67 | 65.90 | 65.67 | 65.90 | 1,472 | +0.06(+0.10%) |
Jun 20, 2024 | 65.97 | 65.97 | 65.83 | 65.83 | 215 | -0.16(-0.24%) |
Jun 18, 2024 | 65.85 | 66.13 | 65.85 | 65.99 | 2,817 | +0.18(+0.27%) |
Jun 17, 2024 | 65.11 | 65.81 | 65.11 | 65.81 | 1,176 | +0.64(+0.98%) |
Jun 14, 2024 | 65.61 | 65.61 | 65.02 | 65.18 | 1,363 | -0.84(-1.28%) |
Jun 13, 2024 | 66.31 | 66.31 | 66.01 | 66.02 | 868 | -0.40(-0.61%) |
Jun 12, 2024 | 66.53 | 66.85 | 66.41 | 66.42 | 2,541 | +0.81(+1.23%) |
Jun 11, 2024 | 65.60 | 65.65 | 65.40 | 65.61 | 1,663 | -0.20(-0.31%) |
Jun 10, 2024 | 65.37 | 65.82 | 65.31 | 65.82 | 1,924 | +0.16(+0.24%) |
Jun 07, 2024 | 65.64 | 65.66 | 65.64 | 65.66 | 861 | -0.23(-0.34%) |
Jun 06, 2024 | 66.15 | 66.15 | 65.82 | 65.88 | 2,267 | -0.36(-0.54%) |
Jun 05, 2024 | 65.83 | 66.24 | 65.83 | 66.24 | 1,847 | +0.71(+1.08%) |
Jun 04, 2024 | 66.03 | 66.03 | 65.45 | 65.53 | 7,795 | -0.70(-1.06%) |
Jun 03, 2024 | 67.19 | 67.19 | 66.09 | 66.24 | 6,216 | -0.63(-0.94%) |
May 31, 2024 | 66.61 | 66.86 | 66.41 | 66.86 | 891 | +0.48(+0.73%) |
May 30, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 656 | +0.25(+0.37%) |
May 29, 2024 | 66.46 | 66.46 | 66.13 | 66.13 | 1,734 | -0.74(-1.11%) |
May 28, 2024 | 67.19 | 67.19 | 66.88 | 66.88 | 1,592 | -0.26(-0.39%) |
May 24, 2024 | 66.79 | 67.19 | 66.79 | 67.14 | 2,399 | +0.71(+1.06%) |
May 23, 2024 | 67.40 | 67.40 | 66.43 | 66.43 | 1,844 | -0.72(-1.07%) |
May 22, 2024 | 67.30 | 67.36 | 67.15 | 67.15 | 5,037 | -0.38(-0.56%) |
May 21, 2024 | 67.28 | 67.54 | 67.28 | 67.53 | 2,625 | +0.03(+0.04%) |
May 20, 2024 | 67.67 | 67.67 | 67.50 | 67.50 | 591 | +0.11(+0.16%) |
May 17, 2024 | 67.37 | 67.39 | 67.27 | 67.39 | 794 | +0.05(+0.07%) |
May 16, 2024 | 67.71 | 67.71 | 67.34 | 67.34 | 346 | -0.35(-0.51%) |
May 15, 2024 | 67.54 | 67.69 | 67.50 | 67.69 | 1,126 | +0.58(+0.86%) |
May 14, 2024 | 66.87 | 67.11 | 66.84 | 67.11 | 838 | +0.45(+0.67%) |
May 13, 2024 | 67.17 | 67.17 | 66.66 | 66.66 | 1,038 | -0.17(-0.25%) |
May 10, 2024 | 66.92 | 66.92 | 66.83 | 66.83 | 375 | -0.10(-0.15%) |
May 09, 2024 | 66.50 | 66.93 | 66.50 | 66.93 | 679 | +0.57(+0.85%) |
May 08, 2024 | 66.08 | 66.37 | 66.08 | 66.37 | 975 | -0.12(-0.18%) |
May 07, 2024 | 66.76 | 66.76 | 66.49 | 66.49 | 934 | +0.17(+0.25%) |
May 06, 2024 | 66.34 | 66.34 | 66.21 | 66.32 | 4,246 | +0.71(+1.09%) |
May 03, 2024 | 65.80 | 65.80 | 65.43 | 65.61 | 1,393 | +0.58(+0.89%) |
May 02, 2024 | 64.75 | 65.03 | 64.75 | 65.03 | 1,037 | +0.74(+1.15%) |