Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 68.36 | 68.54 | 68.07 | 68.25 | 1,218,573 | -1.04(-1.50%) |
Jul 18, 2024 | 69.68 | 69.83 | 68.95 | 69.29 | 1,327,510 | +0.82(+1.20%) |
Jul 17, 2024 | 68.40 | 69.21 | 68.24 | 68.47 | 1,289,010 | +0.15(+0.22%) |
Jul 16, 2024 | 67.91 | 68.34 | 67.57 | 68.32 | 1,318,212 | -0.81(-1.17%) |
Jul 15, 2024 | 68.96 | 69.44 | 68.81 | 69.13 | 1,455,383 | -0.20(-0.29%) |
Jul 12, 2024 | 69.26 | 69.53 | 68.87 | 69.33 | 853,537 | +0.92(+1.34%) |
Jul 11, 2024 | 68.20 | 68.54 | 67.96 | 68.41 | 637,469 | +0.27(+0.40%) |
Jul 10, 2024 | 68.32 | 68.50 | 67.88 | 68.14 | 694,726 | +0.05(+0.07%) |
Jul 09, 2024 | 68.21 | 68.65 | 68.05 | 68.09 | 902,061 | -1.56(-2.24%) |
Jul 08, 2024 | 70.42 | 70.64 | 69.45 | 69.65 | 1,377,474 | -1.24(-1.75%) |
Jul 05, 2024 | 71.00 | 71.03 | 70.23 | 70.89 | 1,277,143 | +0.92(+1.31%) |
Jul 03, 2024 | 69.94 | 70.14 | 69.71 | 69.97 | 892,711 | +1.32(+1.92%) |
Jul 02, 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 1,377,595 | +0.04(+0.06%) |
Jul 01, 2024 | 68.53 | 68.83 | 67.99 | 68.61 | 1,227,517 | +1.93(+2.89%) |
Jun 28, 2024 | 66.67 | 67.20 | 66.32 | 66.68 | 1,795,710 | +0.09(+0.14%) |
Jun 27, 2024 | 66.77 | 66.84 | 66.27 | 66.59 | 874,323 | +0.37(+0.56%) |
Jun 26, 2024 | 66.26 | 66.47 | 66.09 | 66.22 | 1,222,227 | -1.53(-2.26%) |
Jun 25, 2024 | 67.24 | 67.78 | 66.97 | 67.75 | 1,134,998 | +0.33(+0.49%) |
Jun 24, 2024 | 66.49 | 67.52 | 66.48 | 67.42 | 1,385,260 | +1.66(+2.52%) |
Jun 21, 2024 | 65.89 | 66.26 | 65.60 | 65.76 | 1,366,810 | -0.72(-1.08%) |
Jun 20, 2024 | 66.33 | 67.16 | 66.22 | 66.48 | 1,840,209 | -0.18(-0.27%) |
Jun 18, 2024 | 66.46 | 66.96 | 66.33 | 66.66 | 1,111,958 | +0.96(+1.46%) |
Jun 17, 2024 | 66.01 | 66.01 | 65.19 | 65.70 | 1,414,187 | +0.77(+1.19%) |
Jun 14, 2024 | 64.78 | 65.08 | 64.29 | 64.93 | 4,404,687 | -1.57(-2.36%) |
Jun 13, 2024 | 67.04 | 67.12 | 66.15 | 66.50 | 2,186,426 | -1.62(-2.38%) |
Jun 12, 2024 | 68.58 | 68.79 | 67.92 | 68.12 | 1,345,076 | +0.37(+0.54%) |
Jun 11, 2024 | 67.98 | 68.30 | 67.69 | 67.76 | 2,530,777 | -1.74(-2.50%) |
Jun 10, 2024 | 68.66 | 69.78 | 68.44 | 69.49 | 2,764,886 | +0.66(+0.96%) |
Jun 07, 2024 | 69.37 | 69.76 | 68.80 | 68.83 | 1,455,750 | -1.09(-1.55%) |
Jun 06, 2024 | 69.31 | 70.03 | 69.24 | 69.92 | 1,118,644 | +0.35(+0.50%) |
Jun 05, 2024 | 70.19 | 70.20 | 69.30 | 69.57 | 2,414,085 | +0.15(+0.21%) |
Jun 04, 2024 | 69.03 | 69.46 | 68.52 | 69.42 | 1,360,946 | -0.79(-1.12%) |
Jun 03, 2024 | 71.52 | 71.53 | 70.15 | 70.21 | 953,296 | -1.96(-2.72%) |
May 31, 2024 | 71.15 | 72.18 | 71.05 | 72.18 | 1,738,557 | +2.19(+3.13%) |
May 30, 2024 | 69.39 | 70.09 | 69.37 | 69.99 | 952,850 | -0.12(-0.17%) |
May 29, 2024 | 70.63 | 70.63 | 69.82 | 70.10 | 746,616 | -1.11(-1.55%) |
May 28, 2024 | 71.02 | 71.32 | 70.81 | 71.21 | 573,892 | +0.61(+0.87%) |
May 24, 2024 | 70.43 | 70.83 | 70.21 | 70.60 | 847,350 | +1.01(+1.45%) |
May 23, 2024 | 70.58 | 70.76 | 69.44 | 69.59 | 1,047,818 | +0.03(+0.04%) |
May 22, 2024 | 69.90 | 70.01 | 69.15 | 69.56 | 1,235,630 | -1.36(-1.92%) |
May 21, 2024 | 71.14 | 71.33 | 70.79 | 70.92 | 849,435 | -0.58(-0.81%) |
May 20, 2024 | 72.13 | 72.17 | 71.48 | 71.51 | 512,179 | -0.74(-1.02%) |
May 17, 2024 | 71.86 | 72.36 | 71.76 | 72.25 | 956,633 | +1.03(+1.44%) |
May 16, 2024 | 71.68 | 71.84 | 71.10 | 71.22 | 1,063,181 | -1.31(-1.81%) |
May 15, 2024 | 72.70 | 72.91 | 71.81 | 72.53 | 893,447 | -0.48(-0.66%) |
May 14, 2024 | 73.19 | 73.25 | 72.79 | 73.02 | 727,130 | -0.09(-0.12%) |
May 13, 2024 | 72.87 | 73.47 | 72.87 | 73.11 | 656,754 | +0.24(+0.33%) |
May 10, 2024 | 73.20 | 73.25 | 72.67 | 72.87 | 633,570 | +0.11(+0.15%) |
May 09, 2024 | 72.32 | 72.95 | 72.23 | 72.76 | 1,022,802 | +1.54(+2.16%) |
May 08, 2024 | 70.96 | 71.42 | 70.83 | 71.22 | 1,041,321 | +0.21(+0.29%) |
May 07, 2024 | 71.44 | 71.59 | 71.01 | 71.01 | 728,553 | -0.09(-0.13%) |
May 06, 2024 | 71.51 | 71.75 | 71.10 | 71.10 | 1,093,209 | +0.39(+0.56%) |
May 03, 2024 | 70.66 | 70.74 | 70.18 | 70.71 | 753,970 | +0.23(+0.32%) |
May 02, 2024 | 70.38 | 71.12 | 70.38 | 70.48 | 1,339,579 | -0.28(-0.39%) |