Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 67.33 | 67.33 | 67.14 | 67.14 | 2,636 | +0.59(+0.89%) |
Jul 25, 2024 | 67.15 | 67.15 | 66.55 | 66.55 | 421 | -0.06(-0.09%) |
Jul 24, 2024 | 66.86 | 66.86 | 66.61 | 66.61 | 3,016 | -1.08(-1.60%) |
Jul 23, 2024 | 67.86 | 67.95 | 67.69 | 67.69 | 2,038 | -0.05(-0.08%) |
Jul 22, 2024 | 67.61 | 67.79 | 67.61 | 67.74 | 715 | +0.64(+0.95%) |
Jul 19, 2024 | 67.18 | 67.18 | 67.11 | 67.11 | 266 | -0.43(-0.64%) |
Jul 18, 2024 | 67.48 | 67.54 | 67.37 | 67.54 | 1,787 | -0.45(-0.66%) |
Jul 17, 2024 | 68.11 | 68.11 | 67.99 | 67.99 | 3,073 | -0.45(-0.66%) |
Jul 16, 2024 | 68.31 | 68.44 | 68.31 | 68.44 | 1,329 | +0.28(+0.41%) |
Jul 15, 2024 | 68.16 | 68.32 | 68.09 | 68.16 | 6,187 | +0.18(+0.27%) |
Jul 12, 2024 | 68.30 | 68.30 | 67.98 | 67.98 | 3,586 | +0.33(+0.49%) |
Jul 11, 2024 | 67.58 | 67.65 | 67.50 | 67.65 | 1,818 | -0.25(-0.37%) |
Jul 10, 2024 | 67.74 | 67.90 | 67.74 | 67.90 | 959 | +0.52(+0.76%) |
Jul 09, 2024 | 67.39 | 67.39 | 67.36 | 67.38 | 2,855 | -0.14(-0.21%) |
Jul 08, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 164 | -0.01(-0.02%) |
Jul 05, 2024 | 67.46 | 67.54 | 67.45 | 67.54 | 445 | +0.40(+0.59%) |
Jul 03, 2024 | 66.97 | 67.14 | 66.97 | 67.14 | 830 | +0.17(+0.25%) |
Jul 02, 2024 | 66.72 | 66.97 | 66.58 | 66.97 | 2,067 | +0.30(+0.44%) |
Jul 01, 2024 | 66.48 | 66.68 | 66.48 | 66.68 | 2,061 | +0.09(+0.13%) |
Jun 28, 2024 | 66.86 | 66.86 | 66.59 | 66.59 | 4,991 | -0.15(-0.22%) |
Jun 27, 2024 | 66.88 | 66.88 | 66.59 | 66.74 | 1,036 | +0.03(+0.05%) |
Jun 26, 2024 | 66.65 | 66.71 | 66.57 | 66.71 | 2,333 | -0.01(-0.02%) |
Jun 25, 2024 | 66.74 | 66.74 | 66.72 | 66.72 | 9,400 | -0.05(-0.08%) |
Jun 24, 2024 | 66.93 | 66.93 | 66.77 | 66.77 | 516 | +0.06(+0.09%) |
Jun 21, 2024 | 66.74 | 66.74 | 66.71 | 66.71 | 596 | +0.02(+0.03%) |
Jun 20, 2024 | 66.76 | 66.76 | 66.69 | 66.69 | 664 | +0.09(+0.14%) |
Jun 18, 2024 | 66.62 | 66.62 | 66.57 | 66.60 | 3,481 | +0.02(+0.02%) |
Jun 17, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 6 | +0.57(+0.87%) |
Jun 14, 2024 | 65.93 | 66.01 | 65.93 | 66.01 | 136 | +0.12(+0.17%) |
Jun 13, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 89 | +0.21(+0.32%) |
Jun 12, 2024 | 65.68 | 65.68 | 65.67 | 65.68 | 1,017 | +0.49(+0.75%) |
Jun 11, 2024 | 65.18 | 65.19 | 65.18 | 65.19 | 403 | +0.18(+0.28%) |
Jun 10, 2024 | 64.86 | 65.01 | 64.86 | 65.01 | 170 | +0.10(+0.15%) |
Jun 07, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 191 | -0.00(-0.00%) |
Jun 06, 2024 | 65.04 | 65.04 | 64.92 | 64.92 | 725 | +0.07(+0.11%) |
Jun 05, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 185 | +0.57(+0.88%) |
Jun 04, 2024 | 64.27 | 64.28 | 64.26 | 64.28 | 3,268 | +0.37(+0.58%) |
Jun 03, 2024 | 63.87 | 63.90 | 63.87 | 63.90 | 866 | -0.00(-0.01%) |
May 31, 2024 | 63.27 | 63.91 | 63.27 | 63.91 | 1,852 | +0.54(+0.86%) |
May 30, 2024 | 63.50 | 63.50 | 63.36 | 63.36 | 712 | -0.47(-0.74%) |
May 29, 2024 | 63.99 | 63.99 | 63.83 | 63.83 | 1,287 | -0.39(-0.60%) |
May 28, 2024 | 64.14 | 64.22 | 64.14 | 64.22 | 335 | -0.29(-0.44%) |
May 24, 2024 | 64.61 | 64.61 | 64.42 | 64.50 | 5,423 | +0.02(+0.03%) |
May 23, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 2,150 | -0.49(-0.76%) |
May 22, 2024 | 65.04 | 65.12 | 64.82 | 64.98 | 7,127 | -0.09(-0.13%) |
May 21, 2024 | 64.96 | 65.06 | 64.89 | 65.06 | 3,828 | +0.10(+0.15%) |
May 20, 2024 | 64.93 | 64.96 | 64.93 | 64.96 | 1,580 | +0.09(+0.13%) |
May 17, 2024 | 64.65 | 64.88 | 64.65 | 64.88 | 248 | +0.04(+0.07%) |
May 16, 2024 | 64.98 | 64.98 | 64.83 | 64.83 | 1,874 | +0.01(+0.02%) |
May 15, 2024 | 64.62 | 64.82 | 64.62 | 64.82 | 492 | +0.71(+1.12%) |
May 14, 2024 | 63.81 | 64.10 | 63.78 | 64.10 | 758 | +0.26(+0.41%) |
May 13, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 279 | -0.05(-0.09%) |
May 10, 2024 | 63.92 | 63.92 | 63.90 | 63.90 | 665 | +0.32(+0.51%) |
May 09, 2024 | 63.45 | 63.58 | 63.45 | 63.58 | 1,633 | +0.27(+0.43%) |
May 08, 2024 | 63.29 | 63.32 | 63.29 | 63.30 | 1,261 | +0.03(+0.04%) |
May 07, 2024 | 63.23 | 63.28 | 63.23 | 63.28 | 971 | +0.32(+0.51%) |
May 06, 2024 | 62.84 | 62.95 | 62.84 | 62.95 | 977 | +0.57(+0.91%) |
May 03, 2024 | 62.43 | 62.43 | 62.39 | 62.39 | 1,882 | +0.68(+1.10%) |
May 02, 2024 | 61.59 | 61.87 | 61.59 | 61.71 | 1,659 | +0.15(+0.25%) |