Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.99 | 74.73 | 72.79 | 74.17 | 1,532,749 | -0.77(-1.03%) |
Jul 18, 2024 | 75.81 | 75.82 | 74.29 | 74.94 | 1,487,035 | -0.54(-0.72%) |
Jul 17, 2024 | 76.29 | 76.74 | 75.27 | 75.48 | 1,856,150 | -1.01(-1.32%) |
Jul 16, 2024 | 75.08 | 77.04 | 75.08 | 76.49 | 2,259,451 | +1.74(+2.33%) |
Jul 15, 2024 | 75.21 | 75.95 | 74.17 | 74.75 | 2,007,169 | -0.37(-0.49%) |
Jul 12, 2024 | 73.93 | 75.27 | 73.86 | 75.12 | 1,505,783 | +0.50(+0.67%) |
Jul 11, 2024 | 74.93 | 75.09 | 72.68 | 74.62 | 3,163,445 | +1.34(+1.83%) |
Jul 10, 2024 | 70.99 | 73.33 | 70.96 | 73.28 | 3,124,869 | +3.08(+4.39%) |
Jul 09, 2024 | 70.00 | 70.54 | 69.58 | 70.20 | 1,500,555 | +0.27(+0.39%) |
Jul 08, 2024 | 69.28 | 70.01 | 68.87 | 69.93 | 1,411,585 | +0.13(+0.19%) |
Jul 05, 2024 | 69.14 | 70.47 | 68.78 | 69.80 | 2,084,225 | +1.75(+2.57%) |
Jul 03, 2024 | 66.81 | 68.65 | 66.78 | 68.05 | 1,487,835 | +2.38(+3.62%) |
Jul 02, 2024 | 64.72 | 65.72 | 64.65 | 65.67 | 1,193,538 | +0.63(+0.97%) |
Jul 01, 2024 | 65.57 | 66.24 | 65.02 | 65.04 | 812,043 | -0.36(-0.55%) |
Jun 28, 2024 | 67.14 | 67.21 | 64.98 | 65.40 | 1,645,484 | -0.98(-1.48%) |
Jun 27, 2024 | 66.15 | 66.80 | 65.84 | 66.38 | 1,812,790 | +1.02(+1.56%) |
Jun 26, 2024 | 64.02 | 65.41 | 63.93 | 65.36 | 1,263,231 | +0.47(+0.72%) |
Jun 25, 2024 | 65.64 | 65.64 | 64.83 | 64.89 | 1,418,650 | -0.77(-1.17%) |
Jun 24, 2024 | 65.72 | 66.02 | 65.15 | 65.66 | 1,514,946 | +0.43(+0.66%) |
Jun 21, 2024 | 66.17 | 66.17 | 64.41 | 65.23 | 5,421,267 | -0.84(-1.27%) |
Jun 20, 2024 | 65.01 | 66.45 | 64.75 | 66.07 | 3,093,693 | +1.46(+2.26%) |
Jun 18, 2024 | 64.02 | 64.91 | 63.92 | 64.61 | 1,541,775 | +0.36(+0.56%) |
Jun 17, 2024 | 64.11 | 64.86 | 63.81 | 64.25 | 1,953,647 | +0.00(+0.00%) |
Jun 14, 2024 | 64.47 | 64.52 | 63.43 | 64.25 | 1,569,464 | +0.22(+0.34%) |
Jun 13, 2024 | 65.04 | 65.92 | 63.87 | 64.03 | 1,884,121 | -1.61(-2.45%) |
Jun 12, 2024 | 66.08 | 66.55 | 65.13 | 65.64 | 2,468,783 | +0.96(+1.48%) |
Jun 11, 2024 | 64.59 | 64.69 | 63.81 | 64.68 | 1,684,594 | -0.56(-0.86%) |
Jun 10, 2024 | 64.00 | 65.33 | 64.00 | 65.24 | 3,102,842 | +1.44(+2.26%) |
Jun 07, 2024 | 66.06 | 66.38 | 63.01 | 63.80 | 4,480,730 | -4.89(-7.12%) |
Jun 06, 2024 | 66.01 | 68.82 | 65.87 | 68.69 | 2,060,674 | +2.59(+3.92%) |
Jun 05, 2024 | 65.39 | 66.23 | 64.76 | 66.10 | 2,545,337 | +1.08(+1.66%) |
Jun 04, 2024 | 67.39 | 67.39 | 64.73 | 65.02 | 3,268,111 | -3.61(-5.26%) |
Jun 03, 2024 | 68.60 | 68.88 | 67.77 | 68.63 | 2,229,563 | +0.42(+0.62%) |
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,105 | +0.02(+0.03%) |
May 30, 2024 | 67.17 | 68.73 | 66.99 | 68.19 | 3,822,253 | +1.19(+1.78%) |
May 29, 2024 | 67.94 | 68.37 | 66.88 | 67.00 | 1,713,200 | -1.53(-2.23%) |
May 28, 2024 | 68.35 | 68.83 | 67.77 | 68.53 | 1,447,404 | +1.21(+1.80%) |
May 24, 2024 | 67.49 | 67.74 | 67.09 | 67.32 | 1,666,280 | +0.39(+0.58%) |
May 23, 2024 | 67.53 | 67.69 | 66.33 | 66.93 | 2,755,849 | -0.69(-1.01%) |
May 22, 2024 | 68.96 | 69.27 | 67.21 | 67.61 | 2,683,877 | -2.10(-3.01%) |
May 21, 2024 | 69.89 | 70.08 | 69.28 | 69.71 | 2,385,375 | -0.66(-0.93%) |
May 20, 2024 | 69.94 | 71.08 | 69.48 | 70.37 | 1,933,708 | +0.67(+0.96%) |
May 17, 2024 | 69.28 | 69.96 | 68.82 | 69.70 | 2,657,840 | +1.29(+1.89%) |
May 16, 2024 | 68.29 | 68.79 | 67.92 | 68.41 | 1,883,660 | -0.29(-0.42%) |
May 15, 2024 | 68.63 | 69.14 | 67.50 | 68.70 | 2,214,472 | +0.46(+0.67%) |
May 14, 2024 | 67.80 | 68.33 | 67.47 | 68.24 | 1,653,130 | +0.88(+1.31%) |
May 13, 2024 | 67.62 | 68.34 | 66.68 | 67.35 | 1,613,207 | -0.65(-0.95%) |
May 10, 2024 | 68.44 | 68.77 | 67.73 | 68.00 | 3,080,227 | +0.30(+0.44%) |
May 09, 2024 | 66.28 | 67.80 | 66.26 | 67.70 | 3,142,226 | +1.81(+2.75%) |
May 08, 2024 | 64.85 | 66.33 | 64.80 | 65.89 | 1,715,397 | +0.40(+0.61%) |
May 07, 2024 | 65.67 | 65.96 | 64.99 | 65.50 | 1,860,117 | -0.25(-0.38%) |
May 06, 2024 | 65.62 | 66.07 | 65.46 | 65.74 | 3,543,459 | +1.08(+1.68%) |
May 03, 2024 | 65.00 | 65.15 | 63.92 | 64.66 | 1,920,577 | -0.08(-0.12%) |
May 02, 2024 | 63.69 | 65.06 | 63.52 | 64.74 | 2,185,180 | +0.87(+1.37%) |