Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 67.53 | 68.78 | 67.08 | 67.73 | 13,409,060 | +0.42(+0.62%) |
Jul 19, 2024 | 66.78 | 67.44 | 66.10 | 67.31 | 12,809,622 | +1.05(+1.58%) |
Jul 18, 2024 | 69.00 | 69.34 | 65.81 | 66.26 | 21,982,426 | -2.36(-3.44%) |
Jul 17, 2024 | 73.38 | 73.41 | 68.56 | 68.62 | 27,872,240 | -5.68(-7.64%) |
Jul 16, 2024 | 73.11 | 75.40 | 73.11 | 74.30 | 17,583,316 | +2.01(+2.78%) |
Jul 15, 2024 | 73.06 | 73.25 | 70.76 | 72.29 | 13,465,771 | -0.14(-0.19%) |
Jul 12, 2024 | 72.11 | 73.80 | 72.11 | 72.43 | 14,683,695 | -1.10(-1.50%) |
Jul 11, 2024 | 69.51 | 73.64 | 68.85 | 73.53 | 26,735,516 | +4.26(+6.15%) |
Jul 10, 2024 | 71.50 | 71.50 | 68.38 | 69.27 | 14,630,559 | -2.05(-2.87%) |
Jul 09, 2024 | 71.40 | 72.28 | 71.13 | 71.32 | 8,766,872 | +0.07(+0.10%) |
Jul 08, 2024 | 71.31 | 71.78 | 70.75 | 71.25 | 7,227,614 | +0.19(+0.27%) |
Jul 05, 2024 | 70.99 | 71.42 | 70.39 | 71.06 | 6,599,224 | -0.24(-0.34%) |
Jul 03, 2024 | 70.66 | 72.14 | 70.50 | 71.30 | 7,869,815 | +0.63(+0.89%) |
Jul 02, 2024 | 71.25 | 71.26 | 68.88 | 70.67 | 14,317,859 | -0.43(-0.60%) |
Jul 01, 2024 | 72.20 | 72.58 | 69.40 | 71.10 | 13,435,395 | -1.58(-2.17%) |
Jun 28, 2024 | 70.81 | 73.26 | 70.77 | 72.68 | 21,375,924 | +2.34(+3.33%) |
Jun 27, 2024 | 70.98 | 71.32 | 70.07 | 70.34 | 9,651,014 | -0.51(-0.72%) |
Jun 26, 2024 | 70.94 | 71.60 | 70.55 | 70.85 | 10,230,797 | -0.53(-0.74%) |
Jun 25, 2024 | 71.86 | 72.94 | 70.22 | 71.38 | 18,906,380 | +0.84(+1.19%) |
Jun 24, 2024 | 69.83 | 71.23 | 69.75 | 70.54 | 12,478,847 | +0.33(+0.47%) |
Jun 21, 2024 | 70.04 | 70.25 | 69.23 | 70.21 | 20,963,246 | -0.09(-0.13%) |
Jun 20, 2024 | 70.51 | 71.12 | 69.73 | 70.30 | 10,660,911 | -0.03(-0.04%) |
Jun 18, 2024 | 70.60 | 71.21 | 69.89 | 70.33 | 9,511,610 | -0.16(-0.23%) |
Jun 17, 2024 | 69.91 | 70.83 | 69.83 | 70.49 | 15,025,706 | +0.43(+0.61%) |
Jun 14, 2024 | 70.91 | 71.00 | 69.32 | 70.06 | 11,601,145 | -0.80(-1.13%) |
Jun 13, 2024 | 73.16 | 73.16 | 70.24 | 70.86 | 17,108,440 | -2.29(-3.13%) |
Jun 12, 2024 | 71.31 | 73.60 | 71.00 | 73.15 | 24,427,308 | +3.56(+5.12%) |
Jun 11, 2024 | 68.60 | 69.60 | 67.76 | 69.59 | 13,197,255 | +0.99(+1.44%) |
Jun 10, 2024 | 69.28 | 69.69 | 66.56 | 68.60 | 19,161,044 | -0.71(-1.02%) |
Jun 07, 2024 | 68.90 | 69.71 | 68.11 | 69.31 | 13,932,734 | +0.41(+0.60%) |
Jun 06, 2024 | 67.45 | 69.69 | 67.33 | 68.90 | 25,867,004 | +3.08(+4.68%) |
Jun 05, 2024 | 64.94 | 66.28 | 64.21 | 65.82 | 19,518,880 | +1.27(+1.97%) |
Jun 04, 2024 | 64.06 | 65.19 | 63.70 | 64.55 | 12,687,150 | +0.76(+1.19%) |
Jun 03, 2024 | 64.78 | 64.96 | 62.94 | 63.79 | 14,968,429 | -0.77(-1.19%) |
May 31, 2024 | 64.20 | 64.63 | 63.14 | 64.56 | 17,322,468 | +0.44(+0.69%) |
May 30, 2024 | 64.79 | 65.41 | 63.72 | 64.12 | 12,691,489 | -0.81(-1.25%) |
May 29, 2024 | 63.01 | 65.36 | 62.91 | 64.93 | 16,962,152 | +1.41(+2.22%) |
May 28, 2024 | 64.61 | 64.61 | 63.10 | 63.52 | 14,279,672 | -0.74(-1.15%) |
May 24, 2024 | 63.78 | 64.76 | 63.62 | 64.26 | 10,385,929 | +0.66(+1.04%) |
May 23, 2024 | 65.56 | 65.80 | 63.25 | 63.60 | 20,257,470 | -1.88(-2.87%) |
May 22, 2024 | 64.82 | 66.09 | 64.52 | 65.48 | 22,556,548 | +1.51(+2.36%) |
May 21, 2024 | 64.13 | 64.65 | 63.81 | 63.97 | 16,585,300 | -0.68(-1.05%) |
May 20, 2024 | 65.64 | 65.87 | 64.31 | 64.65 | 15,863,118 | -1.02(-1.55%) |
May 17, 2024 | 66.50 | 66.64 | 65.52 | 65.67 | 15,703,360 | -0.38(-0.58%) |
May 16, 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 19,921,140 | -0.57(-0.86%) |
May 15, 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 16,303,051 | +1.30(+1.99%) |
May 14, 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 19,459,516 | -0.70(-1.06%) |
May 13, 2024 | 67.00 | 67.06 | 64.72 | 66.02 | 19,138,552 | -0.97(-1.45%) |
May 10, 2024 | 67.82 | 67.90 | 66.40 | 66.99 | 18,924,442 | -0.94(-1.38%) |
May 09, 2024 | 66.81 | 68.57 | 66.75 | 67.93 | 27,959,770 | +1.53(+2.30%) |
May 08, 2024 | 64.50 | 67.20 | 63.84 | 66.40 | 84,635,272 | -4.03(-5.72%) |
May 07, 2024 | 72.64 | 72.64 | 69.80 | 70.43 | 24,333,804 | -1.08(-1.51%) |
May 06, 2024 | 71.00 | 73.82 | 70.83 | 71.51 | 25,004,704 | +2.28(+3.29%) |
May 03, 2024 | 69.85 | 70.34 | 69.03 | 69.23 | 15,570,009 | +0.66(+0.96%) |
May 02, 2024 | 68.40 | 69.04 | 67.62 | 68.57 | 18,227,416 | +0.78(+1.15%) |