Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 64.08 | 64.10 | 63.25 | 63.26 | 12,821 | -1.48(-2.29%) |
Jul 23, 2024 | 64.98 | 65.04 | 64.70 | 64.74 | 9,598 | -0.15(-0.23%) |
Jul 22, 2024 | 64.65 | 64.90 | 64.47 | 64.89 | 9,853 | +0.70(+1.09%) |
Jul 19, 2024 | 64.56 | 64.64 | 64.12 | 64.19 | 20,524 | -0.43(-0.66%) |
Jul 18, 2024 | 65.23 | 65.38 | 64.35 | 64.62 | 6,941 | -0.66(-1.01%) |
Jul 17, 2024 | 65.38 | 65.49 | 65.11 | 65.27 | 15,364 | -0.79(-1.19%) |
Jul 16, 2024 | 65.97 | 66.06 | 65.76 | 66.06 | 5,821 | +0.42(+0.64%) |
Jul 15, 2024 | 65.77 | 66.00 | 65.52 | 65.64 | 8,135 | +0.27(+0.41%) |
Jul 12, 2024 | 65.18 | 65.80 | 65.18 | 65.37 | 5,810 | +0.30(+0.46%) |
Jul 11, 2024 | 65.71 | 65.71 | 65.07 | 65.07 | 16,105 | -0.60(-0.91%) |
Jul 10, 2024 | 65.22 | 65.68 | 65.16 | 65.67 | 5,761 | +0.66(+1.02%) |
Jul 09, 2024 | 65.07 | 65.14 | 65.00 | 65.01 | 26,165 | +0.06(+0.09%) |
Jul 08, 2024 | 65.20 | 65.20 | 64.84 | 64.95 | 10,095 | +0.06(+0.09%) |
Jul 05, 2024 | 64.56 | 64.93 | 64.48 | 64.89 | 7,947 | -0.17(-0.26%) |
Jul 03, 2024 | 64.29 | 65.06 | 64.27 | 65.06 | 2,819 | +0.89(+1.39%) |
Jul 02, 2024 | 63.71 | 64.17 | 63.69 | 64.17 | 39,955 | +0.38(+0.60%) |
Jul 01, 2024 | 63.81 | 63.81 | 63.52 | 63.79 | 17,664 | +0.21(+0.33%) |
Jun 28, 2024 | 63.82 | 64.23 | 63.58 | 63.58 | 7,746 | -0.27(-0.42%) |
Jun 27, 2024 | 63.83 | 63.91 | 63.72 | 63.85 | 8,426 | +0.04(+0.06%) |
Jun 26, 2024 | 63.49 | 63.81 | 63.49 | 63.81 | 7,638 | +0.09(+0.14%) |
Jun 25, 2024 | 63.59 | 63.72 | 63.43 | 63.72 | 14,871 | +0.27(+0.43%) |
Jun 24, 2024 | 63.51 | 63.87 | 63.45 | 63.45 | 9,253 | -0.20(-0.31%) |
Jun 21, 2024 | 63.55 | 63.72 | 63.52 | 63.65 | 11,213 | -0.01(-0.02%) |
Jun 20, 2024 | 63.99 | 64.05 | 63.55 | 63.66 | 18,666 | -0.23(-0.36%) |
Jun 18, 2024 | 63.82 | 63.89 | 63.74 | 63.88 | 28,818 | +0.19(+0.30%) |
Jun 17, 2024 | 63.21 | 63.88 | 63.14 | 63.70 | 28,844 | +0.54(+0.86%) |
Jun 14, 2024 | 62.87 | 63.20 | 62.87 | 63.16 | 9,831 | -0.10(-0.16%) |
Jun 13, 2024 | 63.24 | 63.26 | 62.94 | 63.26 | 36,099 | +0.10(+0.16%) |
Jun 12, 2024 | 63.14 | 63.37 | 63.03 | 63.16 | 13,250 | +0.64(+1.02%) |
Jun 11, 2024 | 62.18 | 62.52 | 62.12 | 62.52 | 34,030 | +0.16(+0.26%) |
Jun 10, 2024 | 62.06 | 62.38 | 62.02 | 62.36 | 26,876 | +0.17(+0.27%) |
Jun 07, 2024 | 62.13 | 62.49 | 62.05 | 62.19 | 27,745 | -0.04(-0.06%) |
Jun 06, 2024 | 62.30 | 62.36 | 62.10 | 62.23 | 27,185 | -0.02(-0.03%) |
Jun 05, 2024 | 61.81 | 62.25 | 61.66 | 62.25 | 14,732 | +0.72(+1.17%) |
Jun 04, 2024 | 61.46 | 61.61 | 61.18 | 61.53 | 17,895 | +0.10(+0.16%) |
Jun 03, 2024 | 61.76 | 61.76 | 60.96 | 61.43 | 14,918 | +0.03(+0.05%) |
May 31, 2024 | 60.96 | 61.40 | 60.43 | 61.40 | 15,396 | +0.44(+0.72%) |
May 30, 2024 | 61.16 | 61.21 | 60.78 | 60.96 | 33,700 | -0.34(-0.55%) |
May 29, 2024 | 61.27 | 61.45 | 61.27 | 61.30 | 12,136 | -0.48(-0.77%) |
May 28, 2024 | 61.91 | 61.91 | 61.47 | 61.78 | 18,800 | +0.01(+0.02%) |
May 24, 2024 | 61.56 | 61.82 | 61.55 | 61.77 | 16,091 | +0.43(+0.70%) |
May 23, 2024 | 62.08 | 62.08 | 61.23 | 61.34 | 8,685 | -0.45(-0.73%) |
May 22, 2024 | 61.95 | 62.01 | 61.56 | 61.79 | 12,757 | -0.16(-0.26%) |
May 21, 2024 | 61.77 | 62.09 | 61.76 | 61.95 | 79,388 | +0.16(+0.26%) |
May 20, 2024 | 61.75 | 62.01 | 61.75 | 61.79 | 6,858 | +0.02(+0.03%) |
May 17, 2024 | 61.74 | 61.78 | 61.61 | 61.77 | 10,429 | +0.11(+0.18%) |
May 16, 2024 | 61.83 | 61.91 | 61.66 | 61.66 | 6,424 | -0.13(-0.21%) |
May 15, 2024 | 61.34 | 61.80 | 61.28 | 61.79 | 9,992 | +0.73(+1.20%) |
May 14, 2024 | 60.75 | 61.06 | 60.70 | 61.06 | 6,152 | +0.34(+0.56%) |
May 13, 2024 | 60.98 | 60.98 | 60.67 | 60.72 | 14,897 | -0.02(-0.03%) |
May 10, 2024 | 60.77 | 60.89 | 60.62 | 60.74 | 78,200 | +0.12(+0.20%) |
May 09, 2024 | 60.45 | 60.65 | 60.44 | 60.62 | 11,683 | +0.30(+0.50%) |
May 08, 2024 | 60.00 | 60.37 | 60.00 | 60.32 | 31,583 | -0.01(-0.02%) |
May 07, 2024 | 60.32 | 60.48 | 60.26 | 60.33 | 89,970 | +0.06(+0.10%) |
May 06, 2024 | 59.85 | 60.28 | 59.85 | 60.27 | 34,871 | +0.61(+1.02%) |
May 03, 2024 | 59.64 | 59.80 | 59.35 | 59.66 | 34,952 | +0.73(+1.23%) |
May 02, 2024 | 58.83 | 58.97 | 58.39 | 58.93 | 23,365 | +0.54(+0.92%) |