Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 69.34 | 69.34 | 69.06 | 69.08 | 1,323 | +0.00(+0.01%) |
Jul 12, 2024 | 69.24 | 69.33 | 68.89 | 69.07 | 7,642 | +0.34(+0.49%) |
Jul 11, 2024 | 68.70 | 68.87 | 68.70 | 68.74 | 1,694 | +1.04(+1.54%) |
Jul 10, 2024 | 67.21 | 67.70 | 67.16 | 67.70 | 4,955 | +0.92(+1.38%) |
Jul 09, 2024 | 66.72 | 66.83 | 66.52 | 66.78 | 4,195 | -0.02(-0.03%) |
Jul 08, 2024 | 66.89 | 67.04 | 66.64 | 66.79 | 5,295 | +0.24(+0.37%) |
Jul 05, 2024 | 66.10 | 66.77 | 66.04 | 66.55 | 4,442 | +0.61(+0.92%) |
Jul 03, 2024 | 65.70 | 65.96 | 65.65 | 65.94 | 5,302 | +1.04(+1.60%) |
Jul 02, 2024 | 64.46 | 64.94 | 64.46 | 64.90 | 14,692 | +0.28(+0.43%) |
Jul 01, 2024 | 65.21 | 65.21 | 64.51 | 64.63 | 1,740 | +0.22(+0.34%) |
Jun 28, 2024 | 64.58 | 64.90 | 64.30 | 64.41 | 2,392 | -0.42(-0.64%) |
Jun 27, 2024 | 64.84 | 65.01 | 64.68 | 64.83 | 5,626 | -0.06(-0.09%) |
Jun 26, 2024 | 65.16 | 65.16 | 64.80 | 64.89 | 2,034 | -0.62(-0.95%) |
Jun 25, 2024 | 65.30 | 65.51 | 65.24 | 65.51 | 1,420 | +0.13(+0.20%) |
Jun 24, 2024 | 65.45 | 65.57 | 65.38 | 65.38 | 2,928 | +0.04(+0.07%) |
Jun 21, 2024 | 65.39 | 65.39 | 65.21 | 65.34 | 39,126 | -0.55(-0.84%) |
Jun 20, 2024 | 65.91 | 66.15 | 65.89 | 65.89 | 1,744 | -0.03(-0.05%) |
Jun 18, 2024 | 65.78 | 66.18 | 65.73 | 65.92 | 4,086 | -0.07(-0.10%) |
Jun 17, 2024 | 64.80 | 65.99 | 64.65 | 65.99 | 20,333 | +1.16(+1.78%) |
Jun 14, 2024 | 65.37 | 65.37 | 64.37 | 64.83 | 54,021 | -1.74(-2.61%) |
Jun 13, 2024 | 67.17 | 67.17 | 66.17 | 66.57 | 7,761 | -0.96(-1.43%) |
Jun 12, 2024 | 67.67 | 68.00 | 67.41 | 67.53 | 7,150 | +0.51(+0.77%) |
Jun 11, 2024 | 66.76 | 67.17 | 66.26 | 67.02 | 20,354 | -0.69(-1.02%) |
Jun 10, 2024 | 67.10 | 67.95 | 66.83 | 67.71 | 36,642 | -0.08(-0.12%) |
Jun 07, 2024 | 68.09 | 68.09 | 67.68 | 67.79 | 2,778 | -1.06(-1.54%) |
Jun 06, 2024 | 69.27 | 69.27 | 68.81 | 68.85 | 8,400 | -0.61(-0.87%) |
Jun 05, 2024 | 69.41 | 69.45 | 69.38 | 69.45 | 1,262 | +0.39(+0.56%) |
Jun 04, 2024 | 69.26 | 69.26 | 68.92 | 69.07 | 3,271 | -0.46(-0.66%) |
Jun 03, 2024 | 69.75 | 69.75 | 69.16 | 69.52 | 2,735 | +0.13(+0.19%) |
May 31, 2024 | 69.15 | 69.43 | 68.73 | 69.40 | 3,262 | +0.32(+0.47%) |
May 30, 2024 | 68.15 | 69.37 | 68.15 | 69.07 | 2,487 | +1.29(+1.91%) |
May 29, 2024 | 67.94 | 68.05 | 67.78 | 67.78 | 2,143 | -1.40(-2.02%) |
May 28, 2024 | 69.43 | 69.43 | 69.18 | 69.18 | 1,785 | -0.31(-0.44%) |
May 24, 2024 | 69.32 | 69.72 | 69.31 | 69.49 | 7,973 | +0.47(+0.69%) |
May 23, 2024 | 69.10 | 69.10 | 68.88 | 69.02 | 1,428 | +0.14(+0.20%) |
May 22, 2024 | 69.04 | 69.04 | 68.88 | 68.88 | 1,673 | -0.01(-0.01%) |
May 21, 2024 | 69.18 | 69.18 | 68.60 | 68.89 | 5,310 | -0.16(-0.23%) |
May 20, 2024 | 69.13 | 69.13 | 68.91 | 69.05 | 3,066 | -0.27(-0.38%) |
May 17, 2024 | 69.15 | 69.40 | 69.15 | 69.31 | 3,908 | +0.01(+0.02%) |
May 16, 2024 | 69.79 | 69.79 | 69.18 | 69.30 | 53,477 | -0.03(-0.05%) |
May 15, 2024 | 69.05 | 69.41 | 69.05 | 69.33 | 3,333 | +0.92(+1.34%) |
May 14, 2024 | 68.34 | 68.41 | 68.34 | 68.41 | 2,046 | +0.51(+0.75%) |
May 13, 2024 | 68.37 | 68.37 | 67.90 | 67.90 | 2,893 | -0.56(-0.82%) |
May 10, 2024 | 68.54 | 68.56 | 68.39 | 68.47 | 1,444 | +0.01(+0.01%) |
May 09, 2024 | 68.11 | 68.48 | 68.11 | 68.46 | 1,452 | +0.26(+0.39%) |
May 08, 2024 | 68.24 | 68.24 | 68.12 | 68.19 | 1,665 | +0.25(+0.37%) |
May 07, 2024 | 68.55 | 68.55 | 67.94 | 67.94 | 2,291 | -0.50(-0.73%) |
May 06, 2024 | 68.10 | 68.44 | 68.10 | 68.44 | 1,197 | +0.63(+0.92%) |
May 03, 2024 | 67.56 | 67.92 | 67.56 | 67.81 | 4,842 | +0.85(+1.27%) |
May 02, 2024 | 66.86 | 67.12 | 66.86 | 66.96 | 48,853 | +0.97(+1.47%) |