Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 66.87 | 66.87 | 66.15 | 66.30 | 46,553 | -0.41(-0.61%) |
Jul 18, 2024 | 67.44 | 67.44 | 66.47 | 66.71 | 12,744 | -0.40(-0.60%) |
Jul 17, 2024 | 67.40 | 67.51 | 67.11 | 67.11 | 46,364 | -0.97(-1.42%) |
Jul 16, 2024 | 67.73 | 68.08 | 67.73 | 68.08 | 9,351 | +0.44(+0.65%) |
Jul 15, 2024 | 67.82 | 68.03 | 67.57 | 67.64 | 19,801 | +0.17(+0.25%) |
Jul 12, 2024 | 67.08 | 67.86 | 67.08 | 67.47 | 14,716 | +0.47(+0.70%) |
Jul 11, 2024 | 67.69 | 67.70 | 66.98 | 67.00 | 29,513 | -0.53(-0.78%) |
Jul 10, 2024 | 67.13 | 67.56 | 66.98 | 67.53 | 37,057 | +0.69(+1.03%) |
Jul 09, 2024 | 66.99 | 67.04 | 66.84 | 66.84 | 18,359 | +0.01(+0.01%) |
Jul 08, 2024 | 66.91 | 66.91 | 66.69 | 66.83 | 30,964 | +0.09(+0.13%) |
Jul 05, 2024 | 66.51 | 66.75 | 66.36 | 66.74 | 21,952 | +0.34(+0.51%) |
Jul 03, 2024 | 66.04 | 66.41 | 65.96 | 66.40 | 59,452 | +0.47(+0.71%) |
Jul 02, 2024 | 65.40 | 65.93 | 65.40 | 65.93 | 25,426 | +0.47(+0.72%) |
Jul 01, 2024 | 65.57 | 65.58 | 65.23 | 65.46 | 24,243 | +0.06(+0.09%) |
Jun 28, 2024 | 65.76 | 66.09 | 65.40 | 65.40 | 24,014 | -0.30(-0.46%) |
Jun 27, 2024 | 65.64 | 65.70 | 65.45 | 65.70 | 11,667 | +0.09(+0.13%) |
Jun 26, 2024 | 65.54 | 65.67 | 65.36 | 65.61 | 12,286 | +0.01(+0.02%) |
Jun 25, 2024 | 65.61 | 65.62 | 65.32 | 65.61 | 23,820 | +0.24(+0.37%) |
Jun 24, 2024 | 65.47 | 65.73 | 65.35 | 65.37 | 24,578 | -0.12(-0.18%) |
Jun 21, 2024 | 65.70 | 65.70 | 65.46 | 65.49 | 15,867 | -0.16(-0.24%) |
Jun 20, 2024 | 66.17 | 66.17 | 65.59 | 65.64 | 17,498 | -0.23(-0.35%) |
Jun 18, 2024 | 65.68 | 65.92 | 65.68 | 65.87 | 175,838 | +0.14(+0.21%) |
Jun 17, 2024 | 65.14 | 65.89 | 65.12 | 65.73 | 10,263 | +0.54(+0.82%) |
Jun 14, 2024 | 65.02 | 65.20 | 64.84 | 65.20 | 166,312 | -0.02(-0.03%) |
Jun 13, 2024 | 65.27 | 65.27 | 64.91 | 65.22 | 24,820 | +0.20(+0.31%) |
Jun 12, 2024 | 64.74 | 65.29 | 64.74 | 65.02 | 18,971 | +0.63(+0.97%) |
Jun 11, 2024 | 63.93 | 64.39 | 63.83 | 64.39 | 95,402 | +0.19(+0.29%) |
Jun 10, 2024 | 63.93 | 64.20 | 63.93 | 64.20 | 15,882 | +0.16(+0.25%) |
Jun 07, 2024 | 63.96 | 64.33 | 63.91 | 64.04 | 10,107 | -0.11(-0.17%) |
Jun 06, 2024 | 64.17 | 64.17 | 64.02 | 64.15 | 22,633 | -0.01(-0.02%) |
Jun 05, 2024 | 63.72 | 64.16 | 63.60 | 64.16 | 15,941 | +0.72(+1.13%) |
Jun 04, 2024 | 63.29 | 63.44 | 63.11 | 63.44 | 10,848 | +0.02(+0.03%) |
Jun 03, 2024 | 63.72 | 63.72 | 63.07 | 63.42 | 13,468 | -0.02(-0.03%) |
May 31, 2024 | 63.03 | 63.44 | 62.35 | 63.44 | 11,828 | +0.62(+0.98%) |
May 30, 2024 | 63.08 | 63.08 | 62.74 | 62.83 | 6,580 | -0.34(-0.54%) |
May 29, 2024 | 63.13 | 63.30 | 63.13 | 63.16 | 15,378 | -0.47(-0.74%) |
May 28, 2024 | 63.82 | 63.82 | 63.42 | 63.63 | 11,125 | +0.05(+0.08%) |
May 24, 2024 | 63.37 | 63.62 | 63.27 | 63.58 | 6,647 | +0.48(+0.76%) |
May 23, 2024 | 64.13 | 64.13 | 62.98 | 63.11 | 15,139 | -0.54(-0.85%) |
May 22, 2024 | 63.67 | 63.82 | 63.39 | 63.64 | 13,748 | -0.23(-0.36%) |
May 21, 2024 | 63.63 | 63.87 | 63.63 | 63.87 | 15,083 | +0.17(+0.27%) |
May 20, 2024 | 63.78 | 63.89 | 63.60 | 63.70 | 28,444 | -0.01(-0.02%) |
May 17, 2024 | 63.73 | 63.73 | 63.48 | 63.71 | 9,857 | +0.14(+0.22%) |
May 16, 2024 | 63.78 | 63.82 | 63.57 | 63.57 | 17,433 | -0.15(-0.23%) |
May 15, 2024 | 63.31 | 63.72 | 63.31 | 63.72 | 15,093 | +0.81(+1.28%) |
May 14, 2024 | 62.74 | 62.92 | 62.62 | 62.92 | 29,689 | +0.33(+0.53%) |
May 13, 2024 | 62.81 | 62.82 | 62.58 | 62.59 | 20,617 | -0.04(-0.06%) |
May 10, 2024 | 62.76 | 62.78 | 62.49 | 62.63 | 34,085 | +0.14(+0.22%) |
May 09, 2024 | 62.20 | 62.49 | 62.05 | 62.49 | 12,654 | +0.40(+0.64%) |
May 08, 2024 | 61.95 | 62.15 | 61.95 | 62.09 | 47,208 | -0.06(-0.10%) |
May 07, 2024 | 62.24 | 62.27 | 62.07 | 62.15 | 6,273 | +0.06(+0.10%) |
May 06, 2024 | 61.75 | 62.09 | 61.75 | 62.09 | 70,314 | +0.66(+1.07%) |
May 03, 2024 | 61.58 | 61.59 | 61.22 | 61.43 | 106,551 | +0.67(+1.10%) |
May 02, 2024 | 60.61 | 60.80 | 60.09 | 60.76 | 14,496 | +0.57(+0.94%) |