Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 68.65 | 68.75 | 68.48 | 68.51 | 4,699 | -0.16(-0.23%) |
Jul 18, 2024 | 69.23 | 69.31 | 68.45 | 68.67 | 3,819 | -0.28(-0.41%) |
Jul 17, 2024 | 70.01 | 70.01 | 68.89 | 68.95 | 15,688 | -1.65(-2.34%) |
Jul 16, 2024 | 70.12 | 70.63 | 70.12 | 70.60 | 4,642 | +0.76(+1.09%) |
Jul 15, 2024 | 69.79 | 70.04 | 69.79 | 69.84 | 5,884 | -0.20(-0.29%) |
Jul 12, 2024 | 70.08 | 70.38 | 70.01 | 70.04 | 18,613 | -0.04(-0.06%) |
Jul 11, 2024 | 69.98 | 70.36 | 69.98 | 70.08 | 3,463 | +0.00(+0.00%) |
Jul 10, 2024 | 69.27 | 70.08 | 69.25 | 70.08 | 3,599 | +0.84(+1.21%) |
Jul 09, 2024 | 69.58 | 69.71 | 69.21 | 69.24 | 9,977 | -0.48(-0.69%) |
Jul 08, 2024 | 69.69 | 69.92 | 69.55 | 69.72 | 4,285 | +0.28(+0.40%) |
Jul 05, 2024 | 69.86 | 69.86 | 69.20 | 69.44 | 6,138 | -0.38(-0.54%) |
Jul 03, 2024 | 69.07 | 69.82 | 69.07 | 69.82 | 2,166 | +1.13(+1.65%) |
Jul 02, 2024 | 68.30 | 68.69 | 68.30 | 68.69 | 28,617 | +0.39(+0.57%) |
Jul 01, 2024 | 68.00 | 68.82 | 68.00 | 68.30 | 23,115 | +0.09(+0.13%) |
Jun 28, 2024 | 68.54 | 68.75 | 67.98 | 68.21 | 3,574 | -0.38(-0.55%) |
Jun 27, 2024 | 68.78 | 68.78 | 68.38 | 68.59 | 6,146 | -0.02(-0.03%) |
Jun 26, 2024 | 68.87 | 68.87 | 68.33 | 68.61 | 83,021 | -0.64(-0.92%) |
Jun 25, 2024 | 68.70 | 69.29 | 68.68 | 69.25 | 10,868 | -0.35(-0.50%) |
Jun 24, 2024 | 69.67 | 69.91 | 69.50 | 69.60 | 66,277 | +0.33(+0.47%) |
Jun 21, 2024 | 69.38 | 69.38 | 68.92 | 69.27 | 3,824 | -0.27(-0.39%) |
Jun 20, 2024 | 69.47 | 69.81 | 69.39 | 69.54 | 5,266 | -0.06(-0.09%) |
Jun 18, 2024 | 68.67 | 69.60 | 68.67 | 69.60 | 19,151 | +0.98(+1.42%) |
Jun 17, 2024 | 68.37 | 68.81 | 67.76 | 68.62 | 86,682 | +0.58(+0.85%) |
Jun 14, 2024 | 68.14 | 68.14 | 67.66 | 68.05 | 4,380 | -0.92(-1.34%) |
Jun 13, 2024 | 69.21 | 69.21 | 68.33 | 68.97 | 10,343 | -0.56(-0.80%) |
Jun 12, 2024 | 69.26 | 70.01 | 69.26 | 69.53 | 6,768 | +0.63(+0.92%) |
Jun 11, 2024 | 68.49 | 68.94 | 68.30 | 68.89 | 6,549 | -0.06(-0.09%) |
Jun 10, 2024 | 68.19 | 68.95 | 68.17 | 68.95 | 3,096 | +0.81(+1.19%) |
Jun 07, 2024 | 68.20 | 68.69 | 68.15 | 68.15 | 2,682 | -0.41(-0.60%) |
Jun 06, 2024 | 69.71 | 69.71 | 68.33 | 68.55 | 39,696 | -0.91(-1.31%) |
Jun 05, 2024 | 68.99 | 69.54 | 68.77 | 69.46 | 22,937 | +0.86(+1.25%) |
Jun 04, 2024 | 69.31 | 69.31 | 68.06 | 68.60 | 15,605 | -0.81(-1.16%) |
Jun 03, 2024 | 70.95 | 70.95 | 68.83 | 69.41 | 13,155 | -1.37(-1.93%) |
May 31, 2024 | 70.63 | 70.79 | 69.43 | 70.78 | 16,492 | -0.01(-0.01%) |
May 30, 2024 | 70.61 | 70.91 | 70.61 | 70.79 | 6,281 | +0.25(+0.35%) |
May 29, 2024 | 70.80 | 70.87 | 70.54 | 70.54 | 9,131 | -1.06(-1.48%) |
May 28, 2024 | 72.28 | 72.28 | 71.30 | 71.60 | 13,414 | -0.09(-0.13%) |
May 24, 2024 | 70.75 | 72.01 | 70.75 | 71.69 | 10,218 | +1.14(+1.61%) |
May 23, 2024 | 71.21 | 71.21 | 70.55 | 70.55 | 3,416 | -0.02(-0.02%) |
May 22, 2024 | 70.71 | 70.84 | 70.48 | 70.56 | 3,973 | -0.20(-0.29%) |
May 21, 2024 | 70.50 | 70.78 | 70.50 | 70.77 | 7,152 | +0.25(+0.35%) |
May 20, 2024 | 70.66 | 70.68 | 70.47 | 70.52 | 12,505 | +0.22(+0.31%) |
May 17, 2024 | 70.24 | 70.32 | 70.07 | 70.30 | 9,531 | +0.19(+0.27%) |
May 16, 2024 | 70.95 | 70.95 | 70.11 | 70.11 | 7,748 | -1.05(-1.47%) |
May 15, 2024 | 70.53 | 71.18 | 70.53 | 71.16 | 16,696 | +1.12(+1.59%) |
May 14, 2024 | 69.57 | 70.04 | 69.57 | 70.04 | 30,458 | +0.47(+0.67%) |
May 13, 2024 | 70.60 | 70.60 | 69.57 | 69.57 | 5,707 | -0.89(-1.26%) |
May 10, 2024 | 71.09 | 71.19 | 70.36 | 70.46 | 6,913 | -0.27(-0.38%) |
May 09, 2024 | 70.18 | 70.74 | 70.18 | 70.73 | 10,859 | +0.73(+1.04%) |
May 08, 2024 | 69.22 | 70.13 | 69.22 | 70.00 | 19,390 | +0.59(+0.85%) |
May 07, 2024 | 69.47 | 69.84 | 69.41 | 69.41 | 9,321 | +0.07(+0.10%) |
May 06, 2024 | 68.74 | 69.34 | 68.74 | 69.34 | 25,197 | +1.04(+1.52%) |
May 03, 2024 | 68.17 | 68.32 | 67.89 | 68.30 | 15,705 | +0.91(+1.35%) |
May 02, 2024 | 67.02 | 67.40 | 67.02 | 67.40 | 4,551 | +0.80(+1.20%) |