Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 64.72 | 64.72 | 63.06 | 63.52 | 43,782 | -0.83(-1.29%) |
Jul 17, 2024 | 65.73 | 65.82 | 64.33 | 64.35 | 56,691 | -2.45(-3.67%) |
Jul 16, 2024 | 66.02 | 66.85 | 66.02 | 66.80 | 50,654 | +0.81(+1.23%) |
Jul 15, 2024 | 65.91 | 66.41 | 65.80 | 65.99 | 30,668 | +0.14(+0.21%) |
Jul 12, 2024 | 65.42 | 66.30 | 65.28 | 65.85 | 35,662 | +0.83(+1.28%) |
Jul 11, 2024 | 66.28 | 66.28 | 64.96 | 65.02 | 34,773 | -0.75(-1.14%) |
Jul 10, 2024 | 65.07 | 65.80 | 65.05 | 65.77 | 32,806 | +1.19(+1.84%) |
Jul 09, 2024 | 64.82 | 64.98 | 64.36 | 64.58 | 47,827 | -0.08(-0.12%) |
Jul 08, 2024 | 64.24 | 64.80 | 64.24 | 64.66 | 37,437 | +0.50(+0.78%) |
Jul 05, 2024 | 64.18 | 64.25 | 63.69 | 64.16 | 47,513 | +0.29(+0.45%) |
Jul 03, 2024 | 63.45 | 64.01 | 63.42 | 63.87 | 18,747 | +0.63(+1.00%) |
Jul 02, 2024 | 62.50 | 63.24 | 62.43 | 63.24 | 20,704 | +0.60(+0.96%) |
Jul 01, 2024 | 63.09 | 63.16 | 62.40 | 62.64 | 94,045 | -0.15(-0.24%) |
Jun 28, 2024 | 62.74 | 63.46 | 62.63 | 62.79 | 71,633 | +0.25(+0.41%) |
Jun 27, 2024 | 62.34 | 62.69 | 62.22 | 62.54 | 30,647 | +0.47(+0.75%) |
Jun 26, 2024 | 62.04 | 62.24 | 61.86 | 62.07 | 15,482 | -0.40(-0.64%) |
Jun 25, 2024 | 62.29 | 62.51 | 62.03 | 62.47 | 38,239 | +0.27(+0.43%) |
Jun 24, 2024 | 62.90 | 63.12 | 62.20 | 62.20 | 40,307 | -0.56(-0.89%) |
Jun 21, 2024 | 62.93 | 63.10 | 62.24 | 62.76 | 27,359 | -0.37(-0.58%) |
Jun 20, 2024 | 64.13 | 64.13 | 62.99 | 63.13 | 48,860 | -0.97(-1.51%) |
Jun 18, 2024 | 63.66 | 64.30 | 63.62 | 64.10 | 48,167 | +0.42(+0.66%) |
Jun 17, 2024 | 63.10 | 63.69 | 62.71 | 63.68 | 33,621 | +0.59(+0.93%) |
Jun 14, 2024 | 63.04 | 63.17 | 62.78 | 63.09 | 38,079 | -0.36(-0.57%) |
Jun 13, 2024 | 64.16 | 64.16 | 63.15 | 63.45 | 33,669 | -0.56(-0.87%) |
Jun 12, 2024 | 63.81 | 64.39 | 63.78 | 64.01 | 44,306 | +1.12(+1.78%) |
Jun 11, 2024 | 62.79 | 62.90 | 62.24 | 62.89 | 23,786 | -0.24(-0.38%) |
Jun 10, 2024 | 62.38 | 63.33 | 62.26 | 63.13 | 22,034 | +0.56(+0.89%) |
Jun 07, 2024 | 63.00 | 63.04 | 62.40 | 62.57 | 23,935 | -0.45(-0.71%) |
Jun 06, 2024 | 63.33 | 63.33 | 62.90 | 63.02 | 19,884 | -0.30(-0.47%) |
Jun 05, 2024 | 62.28 | 63.32 | 62.20 | 63.32 | 17,112 | +1.67(+2.72%) |
Jun 04, 2024 | 61.95 | 61.95 | 61.40 | 61.64 | 28,124 | -0.31(-0.50%) |
Jun 03, 2024 | 62.38 | 62.39 | 61.23 | 61.95 | 53,644 | +0.34(+0.55%) |
May 31, 2024 | 62.10 | 62.21 | 60.57 | 61.61 | 27,729 | -0.25(-0.40%) |
May 30, 2024 | 62.25 | 62.38 | 61.66 | 61.86 | 28,870 | -0.21(-0.34%) |
May 29, 2024 | 62.35 | 62.39 | 62.04 | 62.07 | 34,387 | -1.24(-1.95%) |
May 28, 2024 | 63.30 | 63.46 | 62.87 | 63.31 | 60,282 | +0.47(+0.75%) |
May 24, 2024 | 62.24 | 62.87 | 62.20 | 62.84 | 35,213 | +1.04(+1.68%) |
May 23, 2024 | 63.38 | 63.38 | 61.57 | 61.80 | 48,898 | -0.41(-0.66%) |
May 22, 2024 | 62.23 | 62.48 | 61.88 | 62.21 | 48,892 | +0.27(+0.43%) |
May 21, 2024 | 61.85 | 62.05 | 61.67 | 61.94 | 36,261 | -0.33(-0.53%) |
May 20, 2024 | 61.70 | 62.39 | 61.69 | 62.27 | 28,246 | +0.88(+1.43%) |
May 17, 2024 | 61.52 | 61.67 | 61.08 | 61.39 | 27,940 | +0.10(+0.16%) |
May 16, 2024 | 61.74 | 61.82 | 61.29 | 61.29 | 20,570 | -0.36(-0.58%) |
May 15, 2024 | 61.01 | 61.67 | 60.78 | 61.65 | 24,752 | +1.16(+1.91%) |
May 14, 2024 | 59.74 | 60.51 | 59.74 | 60.50 | 25,034 | +0.91(+1.52%) |
May 13, 2024 | 59.56 | 59.81 | 59.50 | 59.59 | 19,348 | +0.26(+0.43%) |
May 10, 2024 | 59.55 | 59.76 | 59.18 | 59.33 | 25,317 | -0.04(-0.07%) |
May 09, 2024 | 59.26 | 59.48 | 59.01 | 59.38 | 12,979 | +0.14(+0.24%) |
May 08, 2024 | 58.98 | 59.27 | 58.96 | 59.23 | 12,233 | -0.15(-0.25%) |
May 07, 2024 | 59.73 | 59.87 | 59.38 | 59.38 | 21,430 | -0.35(-0.58%) |
May 06, 2024 | 59.29 | 59.73 | 59.22 | 59.73 | 24,258 | +0.78(+1.32%) |
May 03, 2024 | 59.06 | 59.18 | 58.67 | 58.95 | 22,189 | +1.02(+1.76%) |
May 02, 2024 | 57.61 | 58.06 | 57.00 | 57.93 | 27,094 | +1.05(+1.84%) |