Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 69.00 | 69.20 | 67.07 | 67.47 | 3,698,915 | -0.88(-1.29%) |
Jul 19, 2024 | 67.70 | 68.76 | 67.69 | 68.35 | 3,006,802 | -0.41(-0.60%) |
Jul 18, 2024 | 70.00 | 70.23 | 67.78 | 68.76 | 2,970,747 | -0.88(-1.26%) |
Jul 17, 2024 | 70.86 | 70.86 | 68.47 | 69.64 | 3,844,287 | -1.58(-2.22%) |
Jul 16, 2024 | 71.56 | 71.85 | 70.45 | 71.22 | 2,784,806 | -0.65(-0.90%) |
Jul 15, 2024 | 74.69 | 75.14 | 70.63 | 71.87 | 3,965,980 | -1.96(-2.65%) |
Jul 12, 2024 | 75.12 | 75.70 | 73.43 | 73.83 | 2,650,155 | -0.07(-0.09%) |
Jul 11, 2024 | 74.90 | 75.86 | 73.72 | 73.90 | 2,593,353 | -0.81(-1.08%) |
Jul 10, 2024 | 74.00 | 74.79 | 73.03 | 74.71 | 3,387,987 | +1.17(+1.59%) |
Jul 09, 2024 | 73.50 | 74.90 | 72.85 | 73.54 | 4,753,489 | +0.58(+0.79%) |
Jul 08, 2024 | 71.45 | 73.09 | 70.95 | 72.96 | 3,083,653 | +1.08(+1.50%) |
Jul 05, 2024 | 71.50 | 72.09 | 70.40 | 71.88 | 4,945,537 | +0.39(+0.55%) |
Jul 03, 2024 | 71.07 | 72.05 | 70.43 | 71.49 | 3,098,560 | +1.15(+1.63%) |
Jul 02, 2024 | 68.50 | 70.37 | 67.89 | 70.34 | 5,764,118 | +0.95(+1.37%) |
Jul 01, 2024 | 67.81 | 69.80 | 67.00 | 69.39 | 10,842,357 | -2.03(-2.84%) |
Jun 28, 2024 | 73.50 | 73.75 | 70.45 | 71.42 | 9,941,096 | -3.09(-4.15%) |
Jun 27, 2024 | 74.51 | 74.98 | 73.86 | 74.51 | 4,852,788 | -0.39(-0.52%) |
Jun 26, 2024 | 73.87 | 75.64 | 73.41 | 74.90 | 4,026,745 | +0.71(+0.96%) |
Jun 25, 2024 | 71.90 | 74.24 | 71.25 | 74.19 | 10,298,956 | -1.70(-2.24%) |
Jun 24, 2024 | 75.31 | 76.60 | 75.03 | 75.89 | 3,126,513 | +0.47(+0.62%) |
Jun 21, 2024 | 76.17 | 76.32 | 75.10 | 75.42 | 5,998,867 | -0.58(-0.76%) |
Jun 20, 2024 | 76.31 | 76.31 | 74.72 | 76.00 | 5,179,337 | -0.28(-0.37%) |
Jun 18, 2024 | 75.00 | 76.28 | 74.41 | 76.28 | 2,867,445 | +1.36(+1.82%) |
Jun 17, 2024 | 74.52 | 75.80 | 73.92 | 74.92 | 4,421,706 | +0.50(+0.67%) |
Jun 14, 2024 | 73.85 | 74.53 | 73.17 | 74.42 | 3,300,466 | -0.14(-0.19%) |
Jun 13, 2024 | 74.06 | 75.59 | 74.00 | 74.56 | 3,805,996 | +0.68(+0.92%) |
Jun 12, 2024 | 73.75 | 74.57 | 73.35 | 73.88 | 5,111,840 | +0.58(+0.79%) |
Jun 11, 2024 | 72.71 | 73.55 | 72.01 | 73.30 | 4,863,406 | +0.33(+0.45%) |
Jun 10, 2024 | 72.03 | 73.59 | 71.90 | 72.97 | 3,195,191 | +0.50(+0.69%) |
Jun 07, 2024 | 71.45 | 72.80 | 71.42 | 72.47 | 4,371,876 | +0.47(+0.65%) |
Jun 06, 2024 | 70.65 | 72.20 | 70.61 | 72.00 | 3,046,951 | +0.87(+1.22%) |
Jun 05, 2024 | 69.69 | 71.67 | 69.69 | 71.13 | 3,737,445 | +1.05(+1.50%) |
Jun 04, 2024 | 68.87 | 70.10 | 68.25 | 70.08 | 3,983,484 | +0.73(+1.05%) |
Jun 03, 2024 | 67.88 | 69.57 | 67.81 | 69.35 | 4,391,364 | +1.83(+2.71%) |
May 31, 2024 | 66.87 | 67.67 | 65.73 | 67.52 | 3,874,327 | +0.37(+0.55%) |
May 30, 2024 | 67.23 | 67.50 | 66.37 | 67.15 | 4,296,429 | -0.92(-1.35%) |
May 29, 2024 | 68.57 | 68.82 | 66.95 | 68.07 | 3,489,935 | -1.56(-2.24%) |
May 28, 2024 | 68.16 | 69.70 | 65.80 | 69.63 | 8,040,399 | -2.35(-3.26%) |
May 24, 2024 | 71.44 | 72.37 | 70.63 | 71.98 | 2,713,781 | +0.25(+0.35%) |
May 23, 2024 | 73.80 | 73.87 | 70.45 | 71.73 | 6,118,798 | -1.94(-2.63%) |
May 22, 2024 | 73.00 | 74.04 | 73.00 | 73.67 | 3,572,079 | +0.41(+0.56%) |
May 21, 2024 | 72.02 | 73.70 | 71.73 | 73.26 | 4,482,269 | +0.14(+0.19%) |
May 20, 2024 | 72.12 | 73.28 | 71.50 | 73.12 | 4,722,579 | -0.64(-0.87%) |
May 17, 2024 | 71.80 | 74.33 | 71.77 | 73.76 | 5,844,085 | +2.32(+3.25%) |
May 16, 2024 | 69.94 | 72.37 | 69.37 | 71.44 | 10,014,820 | +2.80(+4.08%) |
May 15, 2024 | 67.41 | 69.00 | 66.60 | 68.64 | 7,406,426 | +2.38(+3.59%) |
May 14, 2024 | 67.28 | 69.70 | 63.15 | 66.26 | 17,116,660 | +1.80(+2.79%) |
May 13, 2024 | 64.71 | 64.91 | 63.57 | 64.46 | 11,150,463 | -0.45(-0.69%) |
May 10, 2024 | 66.00 | 67.24 | 64.47 | 64.91 | 6,647,520 | -1.08(-1.64%) |
May 09, 2024 | 66.26 | 67.00 | 65.86 | 65.99 | 6,410,527 | -0.76(-1.14%) |
May 08, 2024 | 64.00 | 66.80 | 63.18 | 66.75 | 7,417,977 | +1.59(+2.44%) |
May 07, 2024 | 65.02 | 66.20 | 64.71 | 65.16 | 4,766,546 | -0.97(-1.47%) |
May 06, 2024 | 67.00 | 67.03 | 65.80 | 66.13 | 5,785,644 | -0.53(-0.80%) |
May 03, 2024 | 64.74 | 67.00 | 64.45 | 66.66 | 5,615,788 | +2.68(+4.19%) |
May 02, 2024 | 63.33 | 64.14 | 62.46 | 63.98 | 6,113,567 | +1.26(+2.01%) |