Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 70.71 | 70.99 | 70.15 | 70.79 | 2,178,995 | +0.42(+0.60%) |
Jul 26, 2024 | 68.87 | 70.72 | 68.81 | 70.37 | 2,997,480 | +1.31(+1.90%) |
Jul 25, 2024 | 67.50 | 69.58 | 67.40 | 69.06 | 3,232,559 | +1.75(+2.60%) |
Jul 24, 2024 | 67.65 | 68.11 | 67.20 | 67.31 | 2,965,166 | -0.59(-0.87%) |
Jul 23, 2024 | 68.08 | 68.39 | 67.83 | 67.90 | 1,637,584 | -0.38(-0.56%) |
Jul 22, 2024 | 68.16 | 68.52 | 67.38 | 68.28 | 1,794,831 | +0.39(+0.57%) |
Jul 19, 2024 | 69.20 | 69.24 | 67.64 | 67.89 | 3,226,521 | -0.94(-1.37%) |
Jul 18, 2024 | 69.86 | 71.09 | 68.81 | 68.83 | 4,404,501 | -1.16(-1.66%) |
Jul 17, 2024 | 69.18 | 70.38 | 68.75 | 69.99 | 4,750,628 | +0.96(+1.39%) |
Jul 16, 2024 | 68.17 | 69.36 | 67.73 | 69.03 | 3,617,772 | +1.20(+1.77%) |
Jul 15, 2024 | 65.40 | 68.31 | 65.07 | 67.83 | 5,192,895 | +2.39(+3.65%) |
Jul 12, 2024 | 67.75 | 67.77 | 65.07 | 65.44 | 7,288,086 | +1.27(+1.98%) |
Jul 11, 2024 | 64.01 | 64.77 | 63.99 | 64.17 | 4,010,112 | +0.66(+1.04%) |
Jul 10, 2024 | 62.59 | 63.63 | 62.52 | 63.51 | 3,440,160 | +0.95(+1.52%) |
Jul 09, 2024 | 63.01 | 63.07 | 62.03 | 62.56 | 3,234,937 | -0.27(-0.43%) |
Jul 08, 2024 | 63.09 | 63.58 | 62.58 | 62.83 | 4,041,313 | -0.33(-0.52%) |
Jul 05, 2024 | 62.59 | 63.18 | 62.19 | 63.16 | 2,553,316 | +0.47(+0.75%) |
Jul 03, 2024 | 62.93 | 63.18 | 62.53 | 62.69 | 1,273,375 | -0.07(-0.11%) |
Jul 02, 2024 | 61.87 | 62.91 | 61.36 | 62.76 | 2,717,513 | +0.67(+1.08%) |
Jul 01, 2024 | 63.28 | 63.48 | 62.03 | 62.09 | 2,354,582 | -0.75(-1.19%) |
Jun 28, 2024 | 63.45 | 64.05 | 62.70 | 62.84 | 5,921,892 | -0.49(-0.77%) |
Jun 27, 2024 | 63.30 | 63.84 | 63.15 | 63.33 | 2,306,551 | -0.08(-0.13%) |
Jun 26, 2024 | 64.26 | 64.31 | 63.37 | 63.41 | 2,650,333 | -1.02(-1.58%) |
Jun 25, 2024 | 64.80 | 65.12 | 63.98 | 64.43 | 2,247,800 | -0.61(-0.94%) |
Jun 24, 2024 | 65.49 | 65.85 | 65.00 | 65.04 | 2,367,112 | -0.30(-0.46%) |
Jun 21, 2024 | 65.35 | 65.45 | 64.57 | 65.34 | 5,767,508 | +0.22(+0.34%) |
Jun 20, 2024 | 65.00 | 65.29 | 64.46 | 65.12 | 2,772,236 | +0.17(+0.26%) |
Jun 18, 2024 | 64.92 | 65.09 | 64.20 | 64.95 | 2,725,117 | +0.54(+0.84%) |
Jun 17, 2024 | 63.04 | 64.56 | 62.80 | 64.41 | 3,182,413 | +1.36(+2.16%) |
Jun 14, 2024 | 62.99 | 63.32 | 61.87 | 63.05 | 3,619,905 | -1.24(-1.93%) |
Jun 13, 2024 | 63.83 | 64.41 | 63.60 | 64.29 | 2,346,163 | -0.24(-0.37%) |
Jun 12, 2024 | 63.80 | 64.66 | 63.65 | 64.53 | 2,093,068 | +1.26(+1.99%) |
Jun 11, 2024 | 63.10 | 63.30 | 62.80 | 63.27 | 3,375,965 | -0.11(-0.17%) |
Jun 10, 2024 | 63.95 | 63.95 | 63.18 | 63.38 | 3,152,071 | -0.51(-0.80%) |
Jun 07, 2024 | 64.16 | 64.56 | 63.74 | 63.89 | 2,684,101 | -0.12(-0.19%) |
Jun 06, 2024 | 64.04 | 64.41 | 63.25 | 64.01 | 3,275,181 | -1.18(-1.81%) |
Jun 05, 2024 | 64.42 | 65.32 | 63.89 | 65.19 | 3,011,746 | +0.85(+1.32%) |
Jun 04, 2024 | 64.08 | 64.87 | 63.87 | 64.34 | 2,520,601 | +0.03(+0.05%) |
Jun 03, 2024 | 65.91 | 66.02 | 63.79 | 64.31 | 4,038,303 | -1.67(-2.53%) |
May 31, 2024 | 64.92 | 66.02 | 64.34 | 65.98 | 12,209,670 | +1.12(+1.73%) |
May 30, 2024 | 64.65 | 64.89 | 64.13 | 64.86 | 3,603,336 | +0.41(+0.64%) |
May 29, 2024 | 64.17 | 64.68 | 63.86 | 64.45 | 3,663,308 | -0.31(-0.48%) |
May 28, 2024 | 65.78 | 65.92 | 64.61 | 64.76 | 2,758,669 | -1.26(-1.91%) |
May 24, 2024 | 65.92 | 66.27 | 65.49 | 66.02 | 2,752,625 | +0.22(+0.33%) |
May 23, 2024 | 66.80 | 66.90 | 65.52 | 65.80 | 2,482,777 | -0.86(-1.29%) |
May 22, 2024 | 66.19 | 66.87 | 66.13 | 66.66 | 3,464,533 | +0.35(+0.53%) |
May 21, 2024 | 66.41 | 66.66 | 65.90 | 66.31 | 2,362,396 | -0.35(-0.53%) |
May 20, 2024 | 66.42 | 66.72 | 66.26 | 66.66 | 2,088,203 | +0.24(+0.36%) |
May 17, 2024 | 66.62 | 66.99 | 65.95 | 66.42 | 2,835,458 | -0.39(-0.58%) |
May 16, 2024 | 66.93 | 67.02 | 66.23 | 66.81 | 2,882,334 | -0.17(-0.25%) |
May 15, 2024 | 67.23 | 67.77 | 66.79 | 66.98 | 3,174,014 | -0.25(-0.37%) |
May 14, 2024 | 67.42 | 67.79 | 67.06 | 67.23 | 2,135,896 | -0.13(-0.19%) |
May 13, 2024 | 68.00 | 68.20 | 67.07 | 67.36 | 2,188,787 | -0.52(-0.77%) |
May 10, 2024 | 67.70 | 68.03 | 67.54 | 67.88 | 2,011,524 | +0.26(+0.38%) |
May 09, 2024 | 67.04 | 67.79 | 66.81 | 67.62 | 2,646,929 | +0.84(+1.26%) |
May 08, 2024 | 66.12 | 66.82 | 65.92 | 66.78 | 3,945,348 | +0.37(+0.56%) |
May 07, 2024 | 67.01 | 67.43 | 66.38 | 66.41 | 4,535,181 | -0.33(-0.49%) |
May 06, 2024 | 68.26 | 68.33 | 66.71 | 66.74 | 5,403,772 | -1.69(-2.47%) |
May 03, 2024 | 68.50 | 68.95 | 68.02 | 68.43 | 2,592,955 | +0.34(+0.50%) |
May 02, 2024 | 68.51 | 68.57 | 67.46 | 68.09 | 3,080,546 | -0.09(-0.13%) |