Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 64.90 | 65.76 | 64.90 | 65.17 | 15,269 | +0.46(+0.72%) |
Jul 24, 2024 | 64.58 | 64.91 | 64.36 | 64.71 | 10,719 | -0.45(-0.69%) |
Jul 23, 2024 | 65.56 | 65.56 | 65.16 | 65.16 | 11,198 | -0.42(-0.64%) |
Jul 22, 2024 | 65.55 | 65.61 | 65.21 | 65.58 | 10,766 | +0.14(+0.21%) |
Jul 19, 2024 | 65.99 | 65.99 | 65.42 | 65.44 | 13,932 | -0.58(-0.88%) |
Jul 18, 2024 | 66.09 | 66.67 | 65.98 | 66.02 | 15,105 | -0.26(-0.39%) |
Jul 17, 2024 | 65.35 | 66.58 | 65.35 | 66.28 | 14,640 | +0.93(+1.43%) |
Jul 16, 2024 | 64.80 | 65.35 | 64.80 | 65.35 | 30,137 | +0.76(+1.17%) |
Jul 15, 2024 | 64.95 | 65.03 | 64.59 | 64.59 | 8,724 | -0.17(-0.26%) |
Jul 12, 2024 | 64.75 | 64.98 | 64.62 | 64.76 | 18,741 | +0.26(+0.40%) |
Jul 11, 2024 | 64.11 | 64.50 | 63.97 | 64.50 | 8,838 | +0.56(+0.88%) |
Jul 10, 2024 | 63.83 | 63.95 | 63.70 | 63.94 | 27,317 | +0.20(+0.32%) |
Jul 09, 2024 | 64.22 | 64.22 | 63.74 | 63.74 | 8,947 | -0.46(-0.72%) |
Jul 08, 2024 | 64.34 | 64.48 | 64.15 | 64.20 | 20,308 | +0.06(+0.09%) |
Jul 05, 2024 | 64.12 | 64.20 | 63.76 | 64.14 | 26,714 | -0.15(-0.24%) |
Jul 03, 2024 | 64.43 | 64.56 | 64.17 | 64.29 | 8,073 | -0.12(-0.18%) |
Jul 02, 2024 | 64.16 | 64.41 | 63.95 | 64.41 | 42,144 | +0.30(+0.47%) |
Jul 01, 2024 | 64.75 | 65.01 | 64.10 | 64.11 | 100,813 | -0.33(-0.50%) |
Jun 28, 2024 | 64.67 | 64.77 | 64.17 | 64.44 | 21,569 | -0.19(-0.30%) |
Jun 27, 2024 | 64.72 | 64.72 | 64.34 | 64.63 | 13,085 | -0.18(-0.28%) |
Jun 26, 2024 | 64.76 | 64.89 | 64.69 | 64.81 | 37,759 | -0.37(-0.57%) |
Jun 25, 2024 | 65.70 | 65.70 | 65.03 | 65.18 | 30,352 | -0.62(-0.94%) |
Jun 24, 2024 | 65.06 | 65.84 | 65.06 | 65.80 | 23,571 | +0.68(+1.04%) |
Jun 21, 2024 | 64.61 | 65.12 | 64.61 | 65.12 | 11,037 | +0.58(+0.89%) |
Jun 20, 2024 | 64.85 | 64.93 | 64.54 | 64.54 | 23,328 | -0.22(-0.34%) |
Jun 18, 2024 | 64.61 | 64.81 | 64.52 | 64.76 | 33,049 | +0.15(+0.23%) |
Jun 17, 2024 | 63.77 | 64.69 | 63.77 | 64.61 | 24,247 | +0.68(+1.06%) |
Jun 14, 2024 | 64.23 | 64.23 | 63.81 | 63.93 | 8,780 | -0.38(-0.59%) |
Jun 13, 2024 | 64.27 | 64.39 | 63.76 | 64.31 | 25,573 | -0.07(-0.11%) |
Jun 12, 2024 | 65.13 | 65.13 | 64.38 | 64.38 | 13,192 | -0.37(-0.57%) |
Jun 11, 2024 | 64.73 | 64.77 | 64.32 | 64.75 | 10,721 | -0.13(-0.20%) |
Jun 10, 2024 | 65.12 | 65.12 | 64.40 | 64.88 | 9,122 | -0.36(-0.55%) |
Jun 07, 2024 | 65.41 | 65.71 | 65.23 | 65.24 | 7,779 | -0.39(-0.59%) |
Jun 06, 2024 | 65.21 | 65.79 | 65.21 | 65.63 | 15,882 | +0.20(+0.30%) |
Jun 05, 2024 | 65.58 | 65.58 | 65.04 | 65.43 | 11,381 | -0.16(-0.24%) |
Jun 04, 2024 | 65.85 | 65.85 | 65.59 | 65.59 | 11,663 | -0.44(-0.67%) |
Jun 03, 2024 | 66.21 | 66.45 | 65.82 | 66.03 | 11,371 | -0.32(-0.48%) |
May 31, 2024 | 64.96 | 66.34 | 64.96 | 66.34 | 30,928 | +1.43(+2.21%) |
May 30, 2024 | 65.13 | 65.13 | 64.82 | 64.91 | 21,269 | +0.02(+0.03%) |
May 29, 2024 | 65.23 | 65.28 | 64.89 | 64.89 | 15,687 | -0.80(-1.21%) |
May 28, 2024 | 66.59 | 66.59 | 65.44 | 65.69 | 20,865 | -0.99(-1.49%) |
May 24, 2024 | 66.62 | 66.80 | 66.59 | 66.68 | 163,306 | +0.19(+0.28%) |
May 23, 2024 | 67.17 | 67.17 | 66.42 | 66.49 | 8,427 | -0.73(-1.08%) |
May 22, 2024 | 67.28 | 67.34 | 67.14 | 67.22 | 8,198 | -0.27(-0.40%) |
May 21, 2024 | 67.40 | 67.49 | 67.19 | 67.49 | 6,920 | +0.01(+0.02%) |
May 20, 2024 | 67.78 | 67.78 | 67.44 | 67.47 | 13,403 | -0.24(-0.36%) |
May 17, 2024 | 67.82 | 67.88 | 67.66 | 67.72 | 10,003 | -0.23(-0.34%) |
May 16, 2024 | 67.41 | 67.96 | 67.41 | 67.95 | 38,781 | +0.63(+0.93%) |
May 15, 2024 | 67.76 | 67.76 | 67.28 | 67.32 | 12,236 | -0.23(-0.34%) |
May 14, 2024 | 67.91 | 67.91 | 67.40 | 67.55 | 9,154 | -0.09(-0.13%) |
May 13, 2024 | 67.62 | 68.03 | 67.59 | 67.64 | 26,326 | +0.18(+0.27%) |
May 10, 2024 | 67.10 | 67.46 | 67.10 | 67.46 | 10,517 | +0.49(+0.73%) |
May 09, 2024 | 66.26 | 67.04 | 66.26 | 66.97 | 19,704 | +0.74(+1.11%) |
May 08, 2024 | 66.16 | 66.46 | 66.16 | 66.23 | 13,086 | -0.25(-0.37%) |
May 07, 2024 | 66.38 | 66.50 | 66.27 | 66.48 | 16,770 | +0.60(+0.90%) |
May 06, 2024 | 66.09 | 66.09 | 65.55 | 65.89 | 23,500 | +0.44(+0.67%) |
May 03, 2024 | 65.58 | 65.61 | 65.29 | 65.45 | 18,845 | +0.04(+0.05%) |
May 02, 2024 | 65.21 | 65.57 | 65.03 | 65.41 | 6,656 | +0.44(+0.68%) |