Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 63.69 | 63.74 | 62.88 | 62.94 | 278,275 | -0.95(-1.49%) |
Jul 23, 2024 | 64.06 | 64.18 | 63.88 | 63.89 | 646,256 | -0.47(-0.73%) |
Jul 22, 2024 | 64.25 | 64.40 | 63.74 | 64.36 | 230,239 | +0.41(+0.64%) |
Jul 19, 2024 | 64.45 | 64.54 | 63.89 | 63.95 | 223,756 | -0.58(-0.90%) |
Jul 18, 2024 | 65.07 | 65.46 | 64.38 | 64.53 | 250,264 | -0.49(-0.75%) |
Jul 17, 2024 | 65.19 | 65.49 | 65.00 | 65.02 | 283,806 | -0.59(-0.90%) |
Jul 16, 2024 | 64.74 | 65.61 | 64.67 | 65.61 | 341,356 | +1.05(+1.63%) |
Jul 15, 2024 | 64.29 | 64.89 | 64.25 | 64.56 | 486,207 | +0.49(+0.76%) |
Jul 12, 2024 | 63.94 | 64.39 | 63.86 | 64.07 | 314,601 | +0.32(+0.50%) |
Jul 11, 2024 | 63.52 | 63.81 | 63.46 | 63.75 | 318,963 | +0.44(+0.69%) |
Jul 10, 2024 | 62.99 | 63.37 | 62.84 | 63.31 | 241,007 | +0.51(+0.81%) |
Jul 09, 2024 | 62.89 | 63.23 | 62.74 | 62.80 | 779,067 | -0.09(-0.14%) |
Jul 08, 2024 | 63.01 | 63.19 | 62.76 | 62.89 | 199,372 | +0.01(+0.02%) |
Jul 05, 2024 | 62.94 | 63.04 | 62.60 | 62.88 | 358,162 | -0.11(-0.17%) |
Jul 03, 2024 | 63.01 | 63.16 | 62.85 | 62.99 | 122,780 | +0.09(+0.14%) |
Jul 02, 2024 | 62.69 | 62.92 | 62.62 | 62.90 | 328,687 | +0.17(+0.27%) |
Jul 01, 2024 | 63.12 | 63.24 | 62.48 | 62.73 | 388,133 | -0.11(-0.18%) |
Jun 28, 2024 | 62.98 | 63.29 | 62.64 | 62.84 | 286,723 | +0.01(+0.02%) |
Jun 27, 2024 | 62.87 | 62.94 | 62.58 | 62.83 | 354,263 | -0.02(-0.03%) |
Jun 26, 2024 | 62.73 | 62.90 | 62.59 | 62.85 | 724,462 | -0.02(-0.03%) |
Jun 25, 2024 | 63.23 | 63.23 | 62.63 | 62.87 | 355,403 | -0.28(-0.44%) |
Jun 24, 2024 | 62.81 | 63.39 | 62.80 | 63.15 | 408,634 | +0.48(+0.77%) |
Jun 21, 2024 | 62.98 | 62.98 | 62.33 | 62.67 | 281,586 | -0.13(-0.21%) |
Jun 20, 2024 | 62.73 | 62.89 | 62.64 | 62.80 | 308,262 | +0.12(+0.19%) |
Jun 18, 2024 | 62.67 | 62.90 | 62.62 | 62.68 | 267,518 | +0.16(+0.25%) |
Jun 17, 2024 | 61.87 | 62.63 | 61.72 | 62.52 | 212,046 | +0.59(+0.95%) |
Jun 14, 2024 | 61.98 | 62.05 | 61.55 | 61.93 | 224,281 | -0.49(-0.78%) |
Jun 13, 2024 | 62.67 | 62.67 | 62.08 | 62.42 | 571,954 | -0.25(-0.40%) |
Jun 12, 2024 | 63.05 | 63.20 | 62.49 | 62.67 | 191,114 | +0.33(+0.53%) |
Jun 11, 2024 | 62.37 | 62.37 | 61.90 | 62.34 | 211,698 | -0.21(-0.33%) |
Jun 10, 2024 | 62.11 | 62.62 | 62.07 | 62.55 | 175,979 | +0.30(+0.48%) |
Jun 07, 2024 | 62.17 | 62.66 | 62.06 | 62.25 | 126,275 | -0.10(-0.16%) |
Jun 06, 2024 | 62.35 | 62.60 | 62.21 | 62.35 | 277,233 | -0.10(-0.17%) |
Jun 05, 2024 | 62.23 | 62.46 | 61.97 | 62.46 | 184,278 | +0.45(+0.73%) |
Jun 04, 2024 | 62.30 | 62.30 | 61.80 | 62.00 | 206,284 | -0.46(-0.73%) |
Jun 03, 2024 | 63.25 | 63.25 | 61.97 | 62.46 | 301,984 | -0.58(-0.92%) |
May 31, 2024 | 62.44 | 63.10 | 62.07 | 63.04 | 188,416 | +0.79(+1.26%) |
May 30, 2024 | 61.89 | 62.35 | 61.89 | 62.25 | 234,728 | +0.44(+0.72%) |
May 29, 2024 | 61.98 | 62.04 | 61.78 | 61.81 | 258,865 | -0.65(-1.04%) |
May 28, 2024 | 62.70 | 62.76 | 62.22 | 62.46 | 141,965 | -0.20(-0.32%) |
May 24, 2024 | 62.47 | 62.72 | 62.42 | 62.66 | 157,655 | +0.54(+0.87%) |
May 23, 2024 | 62.95 | 62.95 | 61.97 | 62.12 | 201,189 | -0.62(-0.98%) |
May 22, 2024 | 63.02 | 63.05 | 62.53 | 62.74 | 211,765 | -0.42(-0.66%) |
May 21, 2024 | 63.24 | 63.26 | 63.02 | 63.16 | 237,200 | -0.12(-0.19%) |
May 20, 2024 | 63.44 | 63.61 | 63.23 | 63.28 | 161,005 | -0.12(-0.19%) |
May 17, 2024 | 63.23 | 63.40 | 63.20 | 63.40 | 239,559 | +0.20(+0.32%) |
May 16, 2024 | 63.50 | 63.56 | 63.19 | 63.20 | 197,285 | -0.22(-0.35%) |
May 15, 2024 | 63.37 | 63.45 | 63.09 | 63.42 | 156,853 | +0.36(+0.57%) |
May 14, 2024 | 63.01 | 63.09 | 62.84 | 63.06 | 333,775 | +0.25(+0.40%) |
May 13, 2024 | 63.15 | 63.16 | 62.74 | 62.81 | 150,119 | -0.14(-0.22%) |
May 10, 2024 | 63.13 | 63.13 | 62.80 | 62.95 | 564,304 | +0.04(+0.06%) |
May 09, 2024 | 62.41 | 62.93 | 62.34 | 62.91 | 300,254 | +0.55(+0.88%) |
May 08, 2024 | 62.05 | 62.42 | 62.05 | 62.36 | 274,413 | +0.05(+0.08%) |
May 07, 2024 | 62.40 | 62.57 | 62.31 | 62.31 | 251,176 | +0.06(+0.10%) |
May 06, 2024 | 62.06 | 62.25 | 62.01 | 62.25 | 214,002 | +0.57(+0.92%) |
May 03, 2024 | 61.79 | 61.91 | 61.39 | 61.68 | 291,936 | +0.53(+0.86%) |
May 02, 2024 | 60.97 | 61.28 | 60.51 | 61.16 | 871,504 | +0.67(+1.10%) |