Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 65.04 | 65.31 | 64.81 | 65.24 | 7,537,015 | +0.67(+1.04%) |
Jul 19, 2024 | 64.96 | 65.16 | 64.44 | 64.57 | 4,101,177 | -0.42(-0.65%) |
Jul 18, 2024 | 65.69 | 65.81 | 64.73 | 64.99 | 5,959,616 | -0.51(-0.78%) |
Jul 17, 2024 | 65.73 | 65.92 | 65.46 | 65.50 | 8,703,437 | -0.94(-1.41%) |
Jul 16, 2024 | 66.20 | 66.47 | 66.10 | 66.44 | 3,016,020 | +0.41(+0.62%) |
Jul 15, 2024 | 66.11 | 66.43 | 65.82 | 66.03 | 5,424,075 | +0.18(+0.27%) |
Jul 12, 2024 | 65.59 | 66.29 | 65.54 | 65.85 | 6,781,190 | +0.40(+0.61%) |
Jul 11, 2024 | 66.05 | 66.14 | 65.37 | 65.45 | 6,084,843 | -0.54(-0.82%) |
Jul 10, 2024 | 65.52 | 66.05 | 65.48 | 65.99 | 5,536,810 | +0.62(+0.95%) |
Jul 09, 2024 | 65.42 | 65.53 | 65.33 | 65.37 | 4,013,625 | +0.05(+0.08%) |
Jul 08, 2024 | 65.34 | 65.42 | 65.18 | 65.32 | 4,715,429 | +0.07(+0.11%) |
Jul 05, 2024 | 64.90 | 65.28 | 64.81 | 65.25 | 5,047,379 | +0.39(+0.60%) |
Jul 03, 2024 | 64.54 | 64.90 | 64.53 | 64.86 | 2,845,676 | +0.28(+0.43%) |
Jul 02, 2024 | 63.95 | 64.58 | 63.94 | 64.58 | 6,866,758 | +0.44(+0.69%) |
Jul 01, 2024 | 64.17 | 64.20 | 63.81 | 64.14 | 5,417,364 | +0.14(+0.22%) |
Jun 28, 2024 | 64.36 | 64.72 | 63.86 | 64.00 | 5,948,252 | -0.24(-0.37%) |
Jun 27, 2024 | 64.14 | 64.32 | 64.05 | 64.24 | 4,445,062 | +0.08(+0.12%) |
Jun 26, 2024 | 63.95 | 64.24 | 63.86 | 64.16 | 5,798,980 | +0.08(+0.12%) |
Jun 25, 2024 | 63.98 | 64.12 | 63.80 | 64.08 | 6,045,846 | +0.25(+0.39%) |
Jun 24, 2024 | 64.02 | 64.32 | 63.81 | 63.83 | 6,305,870 | -0.15(-0.23%) |
Jun 21, 2024 | 64.03 | 64.17 | 63.87 | 63.98 | 4,411,315 | -0.15(-0.23%) |
Jun 20, 2024 | 64.41 | 64.49 | 63.91 | 64.13 | 6,235,732 | -0.16(-0.25%) |
Jun 18, 2024 | 64.15 | 64.31 | 64.09 | 64.29 | 4,027,791 | +0.14(+0.22%) |
Jun 17, 2024 | 63.56 | 64.29 | 63.49 | 64.15 | 5,748,853 | +0.54(+0.85%) |
Jun 14, 2024 | 63.41 | 63.64 | 63.28 | 63.61 | 3,145,267 | +0.03(+0.05%) |
Jun 13, 2024 | 63.67 | 63.68 | 63.25 | 63.58 | 4,119,469 | +0.14(+0.22%) |
Jun 12, 2024 | 63.51 | 63.78 | 63.34 | 63.44 | 5,508,200 | +0.51(+0.81%) |
Jun 11, 2024 | 62.61 | 62.95 | 62.37 | 62.93 | 5,870,269 | +0.15(+0.24%) |
Jun 10, 2024 | 62.50 | 62.82 | 62.43 | 62.78 | 3,620,171 | +0.20(+0.32%) |
Jun 07, 2024 | 62.56 | 62.93 | 62.42 | 62.58 | 3,972,981 | -0.08(-0.13%) |
Jun 06, 2024 | 62.71 | 62.76 | 62.44 | 62.66 | 7,891,136 | -0.02(-0.03%) |
Jun 05, 2024 | 62.21 | 62.68 | 61.98 | 62.68 | 7,059,615 | +0.74(+1.19%) |
Jun 04, 2024 | 61.72 | 62.03 | 61.53 | 61.94 | 4,109,974 | +0.09(+0.15%) |
Jun 03, 2024 | 62.01 | 62.02 | 61.27 | 61.85 | 6,298,202 | +0.05(+0.08%) |
May 31, 2024 | 61.39 | 61.83 | 60.76 | 61.80 | 9,403,578 | +0.54(+0.88%) |
May 30, 2024 | 61.48 | 61.57 | 61.11 | 61.27 | 4,347,826 | -0.40(-0.65%) |
May 29, 2024 | 61.63 | 61.81 | 61.59 | 61.67 | 5,602,214 | -0.45(-0.72%) |
May 28, 2024 | 62.17 | 62.18 | 61.78 | 62.11 | 5,413,923 | +0.04(+0.06%) |
May 24, 2024 | 61.86 | 62.15 | 61.76 | 62.07 | 4,421,620 | +0.43(+0.70%) |
May 23, 2024 | 62.47 | 62.48 | 61.51 | 61.65 | 6,980,633 | -0.46(-0.74%) |
May 22, 2024 | 62.20 | 62.28 | 61.84 | 62.10 | 4,450,594 | -0.19(-0.30%) |
May 21, 2024 | 62.03 | 62.30 | 62.01 | 62.29 | 4,949,483 | +0.16(+0.26%) |
May 20, 2024 | 62.08 | 62.31 | 62.02 | 62.13 | 5,793,473 | +0.08(+0.13%) |
May 17, 2024 | 61.98 | 62.06 | 61.80 | 62.05 | 3,859,833 | +0.08(+0.13%) |
May 16, 2024 | 62.10 | 62.30 | 61.96 | 61.97 | 5,348,939 | -0.13(-0.21%) |
May 15, 2024 | 61.64 | 62.13 | 61.56 | 62.10 | 5,232,146 | +0.77(+1.25%) |
May 14, 2024 | 61.07 | 61.40 | 61.02 | 61.34 | 7,169,050 | +0.27(+0.44%) |
May 13, 2024 | 61.25 | 61.26 | 60.93 | 61.07 | 5,117,185 | +0.01(+0.02%) |
May 10, 2024 | 61.17 | 61.26 | 60.91 | 61.06 | 4,833,054 | +0.08(+0.13%) |
May 09, 2024 | 60.65 | 60.98 | 60.56 | 60.98 | 5,835,754 | +0.37(+0.61%) |
May 08, 2024 | 60.41 | 60.68 | 60.39 | 60.61 | 8,141,184 | -0.02(-0.03%) |
May 07, 2024 | 60.66 | 60.78 | 60.53 | 60.63 | 5,625,108 | +0.08(+0.13%) |
May 06, 2024 | 60.23 | 60.55 | 60.17 | 60.55 | 5,664,298 | +0.63(+1.05%) |
May 03, 2024 | 59.92 | 60.06 | 59.61 | 59.92 | 8,858,604 | +0.72(+1.21%) |
May 02, 2024 | 59.09 | 59.30 | 58.56 | 59.20 | 5,771,736 | +0.57(+0.97%) |