Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 66.46 | 67.11 | 66.25 | 66.67 | 454,242 | +0.52(+0.79%) |
Jul 23, 2024 | 66.15 | 66.77 | 65.48 | 66.15 | 374,756 | +0.10(+0.15%) |
Jul 22, 2024 | 65.70 | 66.11 | 65.31 | 66.05 | 215,815 | +0.55(+0.84%) |
Jul 19, 2024 | 65.66 | 65.66 | 64.53 | 65.50 | 228,403 | -0.01(-0.02%) |
Jul 18, 2024 | 65.52 | 66.37 | 65.26 | 65.51 | 436,613 | -0.41(-0.62%) |
Jul 17, 2024 | 64.68 | 66.30 | 64.63 | 65.92 | 339,451 | +1.39(+2.15%) |
Jul 16, 2024 | 62.90 | 64.63 | 62.84 | 64.53 | 416,704 | +2.09(+3.35%) |
Jul 15, 2024 | 62.40 | 62.86 | 62.02 | 62.44 | 313,230 | +0.28(+0.45%) |
Jul 12, 2024 | 62.00 | 62.96 | 61.95 | 62.16 | 360,524 | +0.55(+0.89%) |
Jul 11, 2024 | 60.53 | 62.13 | 60.27 | 61.61 | 362,552 | +1.89(+3.16%) |
Jul 10, 2024 | 59.56 | 59.74 | 59.00 | 59.72 | 293,543 | +0.51(+0.86%) |
Jul 09, 2024 | 59.00 | 59.38 | 58.64 | 59.21 | 500,590 | +0.06(+0.10%) |
Jul 08, 2024 | 59.96 | 60.26 | 59.10 | 59.15 | 283,763 | -0.61(-1.02%) |
Jul 05, 2024 | 59.97 | 60.41 | 59.65 | 59.76 | 177,912 | -0.28(-0.47%) |
Jul 03, 2024 | 60.75 | 60.79 | 59.93 | 60.04 | 98,519 | -0.55(-0.91%) |
Jul 02, 2024 | 60.31 | 60.85 | 60.14 | 60.59 | 243,005 | +0.27(+0.45%) |
Jul 01, 2024 | 60.88 | 61.49 | 60.05 | 60.32 | 306,871 | -0.41(-0.68%) |
Jun 28, 2024 | 60.43 | 60.89 | 60.19 | 60.73 | 1,068,973 | +0.63(+1.05%) |
Jun 27, 2024 | 59.39 | 60.16 | 59.23 | 60.10 | 321,757 | +0.89(+1.50%) |
Jun 26, 2024 | 58.90 | 59.22 | 58.27 | 59.21 | 342,957 | +0.30(+0.51%) |
Jun 25, 2024 | 59.34 | 59.46 | 58.66 | 58.91 | 290,374 | -0.37(-0.62%) |
Jun 24, 2024 | 58.65 | 59.39 | 58.65 | 59.28 | 248,243 | +0.68(+1.16%) |
Jun 21, 2024 | 58.70 | 59.12 | 58.39 | 58.60 | 935,860 | +0.01(+0.02%) |
Jun 20, 2024 | 58.23 | 59.05 | 58.23 | 58.59 | 240,488 | +0.18(+0.31%) |
Jun 18, 2024 | 58.56 | 58.84 | 58.19 | 58.41 | 514,763 | -0.18(-0.31%) |
Jun 17, 2024 | 58.09 | 59.04 | 58.09 | 58.59 | 283,198 | +0.12(+0.21%) |
Jun 14, 2024 | 57.77 | 58.61 | 57.77 | 58.47 | 514,239 | +0.26(+0.45%) |
Jun 13, 2024 | 58.56 | 58.94 | 57.95 | 58.21 | 390,919 | -0.44(-0.75%) |
Jun 12, 2024 | 59.87 | 59.88 | 58.48 | 58.65 | 304,710 | -0.37(-0.63%) |
Jun 11, 2024 | 58.71 | 59.44 | 58.50 | 59.02 | 217,502 | -0.12(-0.21%) |
Jun 10, 2024 | 58.75 | 59.25 | 58.35 | 59.15 | 262,934 | +0.16(+0.27%) |
Jun 07, 2024 | 58.80 | 59.41 | 58.59 | 58.99 | 235,455 | -0.38(-0.63%) |
Jun 06, 2024 | 59.43 | 59.86 | 59.22 | 59.36 | 195,457 | -0.46(-0.78%) |
Jun 05, 2024 | 60.72 | 61.01 | 59.75 | 59.83 | 346,500 | -1.04(-1.70%) |
Jun 04, 2024 | 60.23 | 60.94 | 60.02 | 60.86 | 288,739 | +0.33(+0.54%) |
Jun 03, 2024 | 60.69 | 61.31 | 60.46 | 60.54 | 261,176 | +0.02(+0.03%) |
May 31, 2024 | 59.39 | 60.57 | 59.29 | 60.52 | 345,440 | +1.31(+2.22%) |
May 30, 2024 | 58.63 | 59.34 | 58.57 | 59.20 | 240,658 | +0.85(+1.46%) |
May 29, 2024 | 58.03 | 58.49 | 57.75 | 58.36 | 233,349 | -0.23(-0.39%) |
May 28, 2024 | 59.22 | 59.53 | 58.48 | 58.58 | 322,456 | -0.35(-0.59%) |
May 24, 2024 | 59.72 | 59.89 | 58.80 | 58.93 | 240,983 | -0.57(-0.96%) |
May 23, 2024 | 60.85 | 60.87 | 59.37 | 59.50 | 263,533 | -1.73(-2.82%) |
May 22, 2024 | 62.17 | 62.27 | 61.06 | 61.23 | 267,838 | -1.21(-1.94%) |
May 21, 2024 | 62.15 | 62.70 | 62.03 | 62.44 | 285,054 | +0.33(+0.52%) |
May 20, 2024 | 61.71 | 62.18 | 61.61 | 62.12 | 217,628 | +0.32(+0.51%) |
May 17, 2024 | 61.50 | 61.84 | 61.11 | 61.80 | 290,454 | +0.28(+0.45%) |
May 16, 2024 | 61.18 | 61.53 | 60.92 | 61.52 | 254,511 | +0.30(+0.48%) |
May 15, 2024 | 61.71 | 61.71 | 61.11 | 61.23 | 273,105 | +0.16(+0.26%) |
May 14, 2024 | 61.96 | 62.06 | 60.97 | 61.07 | 261,447 | -0.35(-0.56%) |
May 13, 2024 | 61.37 | 61.82 | 61.23 | 61.42 | 361,021 | +0.32(+0.52%) |
May 10, 2024 | 61.11 | 61.32 | 60.40 | 61.10 | 262,804 | +0.21(+0.34%) |
May 09, 2024 | 60.86 | 61.15 | 60.66 | 60.89 | 381,954 | +0.09(+0.15%) |
May 08, 2024 | 60.91 | 61.28 | 60.53 | 60.80 | 506,059 | -0.23(-0.37%) |
May 07, 2024 | 60.47 | 61.31 | 60.33 | 61.03 | 371,966 | +0.63(+1.05%) |
May 06, 2024 | 61.03 | 61.03 | 60.29 | 60.40 | 478,093 | -0.14(-0.23%) |
May 03, 2024 | 61.58 | 61.68 | 60.27 | 60.54 | 446,880 | -0.37(-0.60%) |
May 02, 2024 | 60.25 | 61.52 | 60.20 | 60.90 | 563,723 | -0.22(-0.36%) |