Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 69.01 | 69.07 | 68.53 | 68.53 | 18,538 | -0.54(-0.78%) |
Jul 18, 2024 | 69.55 | 69.55 | 68.77 | 69.07 | 88,529 | -0.65(-0.93%) |
Jul 17, 2024 | 69.91 | 69.91 | 69.71 | 69.72 | 4,189 | -1.07(-1.51%) |
Jul 16, 2024 | 70.54 | 70.78 | 70.48 | 70.78 | 3,372 | +0.66(+0.94%) |
Jul 15, 2024 | 70.33 | 70.34 | 70.12 | 70.12 | 4,630 | +0.19(+0.27%) |
Jul 12, 2024 | 70.15 | 70.32 | 69.94 | 69.94 | 1,354 | +0.48(+0.68%) |
Jul 11, 2024 | 70.09 | 70.12 | 69.39 | 69.46 | 7,001 | -0.41(-0.58%) |
Jul 10, 2024 | 69.33 | 69.87 | 69.33 | 69.87 | 54,188 | +0.69(+1.00%) |
Jul 09, 2024 | 69.32 | 69.35 | 69.17 | 69.17 | 9,515 | +0.03(+0.05%) |
Jul 08, 2024 | 69.21 | 69.21 | 69.08 | 69.14 | 1,218 | +0.11(+0.16%) |
Jul 05, 2024 | 68.77 | 69.03 | 68.77 | 69.03 | 2,682 | +0.31(+0.45%) |
Jul 03, 2024 | 68.48 | 68.75 | 68.48 | 68.72 | 6,027 | +0.31(+0.45%) |
Jul 02, 2024 | 67.91 | 68.41 | 67.91 | 68.41 | 2,405 | +0.43(+0.63%) |
Jul 01, 2024 | 67.94 | 67.98 | 67.74 | 67.98 | 9,694 | +0.12(+0.18%) |
Jun 28, 2024 | 68.08 | 68.57 | 67.86 | 67.86 | 2,454 | -0.13(-0.19%) |
Jun 27, 2024 | 67.96 | 67.99 | 67.93 | 67.99 | 12,675 | +0.07(+0.10%) |
Jun 26, 2024 | 67.79 | 67.92 | 67.74 | 67.92 | 10,603 | +0.14(+0.20%) |
Jun 25, 2024 | 67.74 | 67.79 | 67.74 | 67.78 | 8,162 | +0.03(+0.04%) |
Jun 24, 2024 | 68.09 | 68.09 | 67.75 | 67.75 | 1,620 | -0.13(-0.18%) |
Jun 21, 2024 | 67.74 | 67.90 | 67.74 | 67.88 | 3,552 | -0.06(-0.09%) |
Jun 20, 2024 | 68.45 | 68.45 | 67.93 | 67.94 | 4,866 | -0.24(-0.36%) |
Jun 18, 2024 | 68.11 | 68.18 | 68.03 | 68.18 | 75,162 | +0.23(+0.33%) |
Jun 17, 2024 | 67.25 | 68.13 | 67.25 | 67.96 | 5,089 | +0.54(+0.80%) |
Jun 14, 2024 | 67.09 | 67.42 | 67.05 | 67.42 | 5,659 | -0.01(-0.01%) |
Jun 13, 2024 | 67.35 | 67.50 | 67.16 | 67.43 | 56,252 | +0.16(+0.24%) |
Jun 12, 2024 | 67.55 | 67.57 | 67.27 | 67.27 | 3,646 | +0.71(+1.07%) |
Jun 11, 2024 | 66.21 | 66.56 | 66.21 | 66.56 | 3,000 | +0.14(+0.21%) |
Jun 10, 2024 | 66.19 | 66.47 | 66.19 | 66.42 | 5,360 | +0.20(+0.30%) |
Jun 07, 2024 | 66.30 | 66.51 | 66.22 | 66.22 | 8,729 | -0.09(-0.14%) |
Jun 06, 2024 | 66.50 | 66.50 | 66.22 | 66.31 | 7,801 | -0.09(-0.13%) |
Jun 05, 2024 | 65.94 | 66.40 | 65.94 | 66.40 | 2,625 | +0.81(+1.23%) |
Jun 04, 2024 | 65.32 | 65.64 | 65.32 | 65.59 | 2,570 | +0.05(+0.08%) |
Jun 03, 2024 | 65.66 | 65.66 | 65.13 | 65.54 | 10,326 | +0.09(+0.14%) |
May 31, 2024 | 64.58 | 65.45 | 64.58 | 65.45 | 1,930 | +0.35(+0.54%) |
May 30, 2024 | 65.27 | 65.27 | 65.09 | 65.10 | 2,132 | -0.40(-0.61%) |
May 29, 2024 | 65.58 | 65.69 | 65.51 | 65.51 | 6,829 | -0.45(-0.68%) |
May 28, 2024 | 66.38 | 66.38 | 65.77 | 65.95 | 5,282 | -0.11(-0.17%) |
May 24, 2024 | 65.90 | 66.06 | 65.89 | 66.06 | 2,211 | +0.45(+0.69%) |
May 23, 2024 | 66.23 | 66.30 | 65.53 | 65.61 | 6,474 | -0.56(-0.85%) |
May 22, 2024 | 66.28 | 66.30 | 65.89 | 66.17 | 24,046 | -0.15(-0.22%) |
May 21, 2024 | 66.15 | 66.32 | 66.13 | 66.32 | 1,653 | +0.19(+0.29%) |
May 20, 2024 | 66.29 | 66.33 | 66.11 | 66.13 | 9,384 | +0.16(+0.24%) |
May 17, 2024 | 66.07 | 66.07 | 65.76 | 65.97 | 9,540 | -0.06(-0.09%) |
May 16, 2024 | 66.35 | 66.35 | 66.03 | 66.03 | 57,898 | -0.13(-0.20%) |
May 15, 2024 | 65.75 | 66.16 | 65.75 | 66.16 | 2,768 | +0.81(+1.24%) |
May 14, 2024 | 65.15 | 65.39 | 64.99 | 65.36 | 6,515 | +0.42(+0.64%) |
May 13, 2024 | 65.06 | 65.11 | 64.90 | 64.94 | 2,666 | -0.03(-0.04%) |
May 10, 2024 | 65.11 | 65.16 | 64.85 | 64.97 | 6,688 | +0.12(+0.18%) |
May 09, 2024 | 64.57 | 64.87 | 64.54 | 64.85 | 23,957 | +0.31(+0.49%) |
May 08, 2024 | 64.45 | 64.53 | 64.45 | 64.53 | 53,084 | -0.01(-0.02%) |
May 07, 2024 | 64.57 | 64.70 | 64.48 | 64.55 | 14,228 | +0.10(+0.16%) |
May 06, 2024 | 64.23 | 64.44 | 64.11 | 64.44 | 33,392 | +0.68(+1.07%) |
May 03, 2024 | 63.98 | 63.98 | 63.68 | 63.76 | 11,530 | +0.84(+1.33%) |
May 02, 2024 | 62.57 | 63.00 | 62.32 | 62.92 | 159,138 | +0.52(+0.84%) |