Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 70.23 | 70.23 | 68.83 | 69.78 | 16,788,308 | -0.24(-0.34%) |
Jul 25, 2024 | 70.60 | 70.77 | 69.95 | 70.02 | 18,821,048 | -0.58(-0.82%) |
Jul 24, 2024 | 70.52 | 70.84 | 70.34 | 70.60 | 22,495,716 | -0.05(-0.07%) |
Jul 23, 2024 | 70.47 | 70.70 | 70.11 | 70.65 | 9,262,038 | +0.27(+0.38%) |
Jul 22, 2024 | 70.86 | 71.26 | 70.23 | 70.38 | 12,664,650 | -0.37(-0.52%) |
Jul 19, 2024 | 71.20 | 71.33 | 70.65 | 70.75 | 11,665,570 | -0.07(-0.10%) |
Jul 18, 2024 | 70.68 | 71.19 | 70.43 | 70.82 | 10,682,814 | -0.21(-0.30%) |
Jul 17, 2024 | 70.18 | 71.10 | 69.95 | 71.03 | 13,527,418 | +1.04(+1.49%) |
Jul 16, 2024 | 69.82 | 70.24 | 69.58 | 69.99 | 9,835,708 | +0.38(+0.55%) |
Jul 15, 2024 | 69.30 | 69.97 | 69.30 | 69.61 | 10,160,599 | +0.37(+0.53%) |
Jul 12, 2024 | 69.90 | 70.03 | 69.17 | 69.24 | 12,145,363 | -0.56(-0.80%) |
Jul 11, 2024 | 70.18 | 70.45 | 69.26 | 69.80 | 15,615,062 | -0.61(-0.87%) |
Jul 10, 2024 | 70.10 | 70.44 | 69.72 | 70.41 | 10,801,055 | +0.51(+0.73%) |
Jul 09, 2024 | 69.90 | 70.25 | 69.67 | 69.90 | 9,760,153 | +0.22(+0.32%) |
Jul 08, 2024 | 69.90 | 70.14 | 69.35 | 69.68 | 12,076,258 | -0.36(-0.51%) |
Jul 05, 2024 | 68.16 | 70.15 | 68.10 | 70.04 | 21,586,460 | +1.80(+2.64%) |
Jul 03, 2024 | 67.81 | 68.25 | 67.62 | 68.24 | 6,287,552 | +0.17(+0.25%) |
Jul 02, 2024 | 67.44 | 68.08 | 67.26 | 68.07 | 9,435,964 | +0.59(+0.87%) |
Jul 01, 2024 | 67.89 | 68.24 | 67.25 | 67.48 | 8,664,839 | -0.23(-0.34%) |
Jun 28, 2024 | 67.87 | 68.10 | 67.32 | 67.71 | 18,816,768 | -0.17(-0.25%) |
Jun 27, 2024 | 68.29 | 68.58 | 67.67 | 67.88 | 12,899,023 | -0.41(-0.60%) |
Jun 26, 2024 | 67.40 | 68.60 | 67.21 | 68.29 | 14,168,059 | +0.87(+1.29%) |
Jun 25, 2024 | 67.17 | 67.59 | 66.55 | 67.42 | 20,900,586 | -1.48(-2.15%) |
Jun 24, 2024 | 68.05 | 69.04 | 67.90 | 68.90 | 12,469,282 | +0.99(+1.46%) |
Jun 21, 2024 | 68.26 | 68.55 | 67.83 | 67.91 | 25,993,308 | -0.10(-0.15%) |
Jun 20, 2024 | 67.35 | 68.13 | 67.30 | 68.01 | 13,905,057 | +0.41(+0.61%) |
Jun 18, 2024 | 67.63 | 67.87 | 67.30 | 67.60 | 12,093,601 | +0.18(+0.27%) |
Jun 17, 2024 | 66.92 | 67.44 | 66.41 | 67.42 | 12,101,687 | +0.40(+0.60%) |
Jun 14, 2024 | 66.54 | 67.11 | 66.30 | 67.02 | 12,590,187 | +0.32(+0.48%) |
Jun 13, 2024 | 66.30 | 66.76 | 65.95 | 66.70 | 11,211,268 | +0.39(+0.59%) |
Jun 12, 2024 | 66.85 | 66.94 | 65.90 | 66.31 | 11,701,045 | -0.42(-0.63%) |
Jun 11, 2024 | 66.95 | 66.96 | 66.35 | 66.73 | 13,366,820 | -0.23(-0.34%) |
Jun 10, 2024 | 67.19 | 67.33 | 66.27 | 66.96 | 21,666,750 | +1.08(+1.64%) |
Jun 07, 2024 | 67.40 | 67.56 | 65.64 | 65.88 | 20,213,262 | -1.27(-1.89%) |
Jun 06, 2024 | 67.06 | 67.44 | 66.77 | 67.15 | 13,253,073 | +0.06(+0.09%) |
Jun 05, 2024 | 66.57 | 67.15 | 66.28 | 67.09 | 14,981,883 | +0.49(+0.74%) |
Jun 04, 2024 | 65.99 | 66.64 | 65.83 | 66.60 | 14,772,421 | +0.78(+1.19%) |
Jun 03, 2024 | 65.51 | 65.84 | 65.16 | 65.82 | 11,576,721 | +0.06(+0.09%) |
May 31, 2024 | 64.67 | 65.90 | 64.16 | 65.76 | 27,638,854 | +0.87(+1.34%) |
May 30, 2024 | 64.93 | 65.17 | 64.77 | 64.89 | 13,053,086 | -0.03(-0.05%) |
May 29, 2024 | 64.75 | 65.21 | 64.65 | 64.92 | 11,538,836 | -0.12(-0.18%) |
May 28, 2024 | 65.22 | 65.47 | 64.74 | 65.04 | 13,345,572 | -0.34(-0.52%) |
May 24, 2024 | 65.13 | 65.69 | 65.01 | 65.38 | 11,795,026 | +0.54(+0.83%) |
May 23, 2024 | 65.17 | 65.52 | 64.56 | 64.84 | 16,221,403 | -0.41(-0.63%) |
May 22, 2024 | 64.98 | 65.69 | 64.73 | 65.25 | 14,878,192 | +0.10(+0.15%) |
May 21, 2024 | 64.53 | 65.19 | 64.45 | 65.15 | 17,129,180 | +0.97(+1.51%) |
May 20, 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 14,995,887 | -0.47(-0.73%) |
May 17, 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 29,363,106 | +0.64(+1.00%) |
May 16, 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 60,790,932 | +4.18(+6.99%) |
May 15, 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 22,208,646 | -0.03(-0.05%) |
May 14, 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 18,778,716 | -0.55(-0.91%) |
May 13, 2024 | 60.62 | 61.34 | 60.29 | 60.41 | 19,258,970 | -0.07(-0.12%) |
May 10, 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 12,363,383 | +0.04(+0.07%) |
May 09, 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 14,550,131 | +0.35(+0.58%) |
May 08, 2024 | 60.42 | 60.64 | 60.01 | 60.09 | 11,052,724 | -0.32(-0.53%) |
May 07, 2024 | 59.96 | 60.59 | 59.84 | 60.41 | 14,567,833 | +0.75(+1.25%) |
May 06, 2024 | 59.79 | 59.79 | 59.19 | 59.66 | 11,156,844 | +0.05(+0.08%) |
May 03, 2024 | 59.41 | 59.77 | 58.94 | 59.61 | 14,256,625 | +0.11(+0.18%) |
May 02, 2024 | 58.74 | 59.68 | 58.38 | 59.50 | 17,848,082 | +0.86(+1.46%) |