Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 68.92 | 68.92 | 68.11 | 68.11 | 5,715 | -0.66(-0.96%) |
Jul 17, 2024 | 68.92 | 69.08 | 68.77 | 68.77 | 1,582 | +0.16(+0.23%) |
Jul 16, 2024 | 68.24 | 68.63 | 68.22 | 68.61 | 2,091 | +1.07(+1.58%) |
Jul 15, 2024 | 67.59 | 67.89 | 67.54 | 67.54 | 1,262 | -0.02(-0.03%) |
Jul 12, 2024 | 67.33 | 67.82 | 67.33 | 67.56 | 2,553 | +0.60(+0.89%) |
Jul 11, 2024 | 66.26 | 67.11 | 66.26 | 66.96 | 5,041 | +0.72(+1.08%) |
Jul 10, 2024 | 65.69 | 66.25 | 65.69 | 66.25 | 1,186 | +0.68(+1.03%) |
Jul 09, 2024 | 65.47 | 65.69 | 65.47 | 65.57 | 1,474 | -0.11(-0.17%) |
Jul 08, 2024 | 65.70 | 65.70 | 65.68 | 65.68 | 364 | -0.20(-0.30%) |
Jul 05, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 100 | +0.21(+0.32%) |
Jul 03, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 100 | +0.28(+0.42%) |
Jul 02, 2024 | 65.22 | 65.39 | 65.22 | 65.39 | 846 | +0.31(+0.47%) |
Jul 01, 2024 | 65.31 | 65.31 | 65.08 | 65.09 | 415 | -0.40(-0.61%) |
Jun 28, 2024 | 65.63 | 65.63 | 65.47 | 65.48 | 2,462 | +0.24(+0.37%) |
Jun 27, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 165 | -0.18(-0.27%) |
Jun 26, 2024 | 65.35 | 65.42 | 65.26 | 65.42 | 1,650 | -0.29(-0.44%) |
Jun 25, 2024 | 65.64 | 65.71 | 65.64 | 65.71 | 549 | -0.50(-0.76%) |
Jun 24, 2024 | 66.19 | 66.31 | 66.19 | 66.21 | 3,216 | +0.53(+0.80%) |
Jun 21, 2024 | 65.74 | 65.74 | 65.68 | 65.68 | 460 | +0.06(+0.09%) |
Jun 20, 2024 | 65.62 | 65.62 | 65.49 | 65.62 | 2,079 | +0.09(+0.13%) |
Jun 18, 2024 | 65.06 | 65.53 | 65.06 | 65.53 | 1,185 | +0.32(+0.50%) |
Jun 17, 2024 | 64.51 | 65.23 | 64.51 | 65.21 | 4,267 | +0.65(+1.01%) |
Jun 14, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 0 | -0.38(-0.59%) |
Jun 13, 2024 | 64.65 | 64.94 | 64.65 | 64.94 | 810 | -0.25(-0.38%) |
Jun 12, 2024 | 65.27 | 65.33 | 65.19 | 65.19 | 757 | +0.31(+0.48%) |
Jun 11, 2024 | 64.32 | 64.88 | 64.32 | 64.88 | 424 | +0.07(+0.11%) |
Jun 10, 2024 | 64.52 | 64.87 | 64.52 | 64.81 | 1,544 | -0.10(-0.16%) |
Jun 07, 2024 | 64.57 | 65.13 | 64.57 | 64.91 | 3,146 | -0.11(-0.18%) |
Jun 06, 2024 | 65.05 | 65.11 | 65.03 | 65.03 | 2,449 | -0.17(-0.26%) |
Jun 05, 2024 | 65.02 | 65.20 | 65.02 | 65.20 | 352 | +0.25(+0.38%) |
Jun 04, 2024 | 64.98 | 65.09 | 64.95 | 64.95 | 967 | -0.09(-0.13%) |
Jun 03, 2024 | 65.34 | 65.34 | 64.64 | 65.04 | 2,329 | -0.43(-0.65%) |
May 31, 2024 | 64.61 | 65.47 | 64.61 | 65.47 | 1,336 | +0.79(+1.21%) |
May 30, 2024 | 64.40 | 64.68 | 64.40 | 64.68 | 1,175 | +0.22(+0.35%) |
May 29, 2024 | 64.56 | 64.61 | 64.46 | 64.46 | 1,830 | -0.74(-1.13%) |
May 28, 2024 | 65.65 | 65.65 | 65.11 | 65.20 | 1,678 | -0.60(-0.91%) |
May 24, 2024 | 65.82 | 65.83 | 65.76 | 65.80 | 984 | +0.43(+0.66%) |
May 23, 2024 | 65.75 | 65.76 | 65.36 | 65.36 | 1,221 | -0.74(-1.12%) |
May 22, 2024 | 66.28 | 66.34 | 66.11 | 66.11 | 1,678 | -0.33(-0.49%) |
May 21, 2024 | 66.28 | 66.43 | 66.26 | 66.43 | 977 | -0.14(-0.20%) |
May 20, 2024 | 66.44 | 66.66 | 66.44 | 66.57 | 2,624 | +0.02(+0.02%) |
May 17, 2024 | 66.52 | 66.55 | 66.41 | 66.55 | 3,621 | -0.16(-0.23%) |
May 16, 2024 | 66.51 | 66.83 | 66.51 | 66.71 | 2,121 | -0.02(-0.03%) |
May 15, 2024 | 66.71 | 66.73 | 66.64 | 66.73 | 5,878 | +0.25(+0.38%) |
May 14, 2024 | 66.20 | 66.48 | 66.20 | 66.47 | 1,608 | +0.24(+0.36%) |
May 13, 2024 | 66.53 | 66.53 | 66.24 | 66.24 | 837 | -0.02(-0.03%) |
May 10, 2024 | 66.13 | 66.26 | 66.10 | 66.26 | 1,846 | +0.17(+0.26%) |
May 09, 2024 | 65.88 | 66.09 | 65.88 | 66.09 | 1,402 | +0.23(+0.35%) |
May 08, 2024 | 65.79 | 65.86 | 65.78 | 65.86 | 1,710 | +0.13(+0.19%) |
May 07, 2024 | 65.88 | 65.88 | 65.57 | 65.73 | 5,618 | +0.28(+0.42%) |
May 06, 2024 | 65.32 | 65.45 | 65.22 | 65.45 | 8,785 | +0.35(+0.53%) |
May 03, 2024 | 64.97 | 65.11 | 64.97 | 65.11 | 634 | +0.57(+0.88%) |
May 02, 2024 | 64.45 | 64.54 | 64.37 | 64.54 | 4,037 | +0.33(+0.52%) |