Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 67.91 | 68.03 | 67.59 | 67.86 | 2,745,887 | +0.25(+0.37%) |
Jul 29, 2024 | 67.83 | 67.85 | 67.41 | 67.61 | 1,017,426 | -0.51(-0.75%) |
Jul 26, 2024 | 67.75 | 68.21 | 67.69 | 68.12 | 1,455,454 | +0.95(+1.41%) |
Jul 25, 2024 | 67.03 | 67.75 | 66.81 | 67.17 | 4,915,274 | -0.23(-0.34%) |
Jul 24, 2024 | 67.96 | 68.08 | 67.36 | 67.40 | 2,573,380 | -0.63(-0.93%) |
Jul 23, 2024 | 68.17 | 68.25 | 68.03 | 68.03 | 1,344,530 | -0.59(-0.86%) |
Jul 22, 2024 | 68.44 | 68.63 | 68.25 | 68.62 | 1,384,674 | +0.95(+1.40%) |
Jul 19, 2024 | 67.84 | 67.91 | 67.59 | 67.67 | 1,248,546 | -0.41(-0.60%) |
Jul 18, 2024 | 68.94 | 68.99 | 67.97 | 68.08 | 1,648,792 | -0.56(-0.82%) |
Jul 17, 2024 | 68.62 | 68.94 | 68.56 | 68.64 | 2,711,290 | -0.37(-0.54%) |
Jul 16, 2024 | 68.48 | 69.03 | 68.41 | 69.01 | 2,371,035 | +0.26(+0.38%) |
Jul 15, 2024 | 69.27 | 69.27 | 68.69 | 68.75 | 1,357,058 | -0.75(-1.08%) |
Jul 12, 2024 | 69.23 | 69.77 | 69.22 | 69.50 | 3,223,588 | +0.82(+1.19%) |
Jul 11, 2024 | 68.90 | 69.03 | 68.65 | 68.68 | 2,355,081 | +0.33(+0.48%) |
Jul 10, 2024 | 67.85 | 68.39 | 67.84 | 68.35 | 2,690,910 | +0.84(+1.24%) |
Jul 09, 2024 | 67.75 | 67.77 | 67.33 | 67.51 | 1,512,737 | -0.54(-0.79%) |
Jul 08, 2024 | 68.53 | 68.60 | 68.03 | 68.05 | 694,645 | -0.34(-0.50%) |
Jul 05, 2024 | 68.49 | 68.50 | 67.86 | 68.39 | 1,281,599 | +0.56(+0.83%) |
Jul 03, 2024 | 67.57 | 67.84 | 67.57 | 67.83 | 1,701,471 | +0.84(+1.25%) |
Jul 02, 2024 | 66.67 | 67.01 | 66.57 | 66.99 | 1,367,414 | -0.18(-0.27%) |
Jul 01, 2024 | 67.41 | 67.56 | 66.90 | 67.17 | 3,579,536 | +0.40(+0.60%) |
Jun 28, 2024 | 66.65 | 66.92 | 66.50 | 66.77 | 1,606,015 | -0.09(-0.13%) |
Jun 27, 2024 | 67.00 | 67.12 | 66.72 | 66.86 | 1,011,167 | -0.07(-0.10%) |
Jun 26, 2024 | 66.75 | 67.03 | 66.67 | 66.93 | 2,421,462 | -0.60(-0.89%) |
Jun 25, 2024 | 67.29 | 67.60 | 67.20 | 67.53 | 1,402,725 | -0.13(-0.19%) |
Jun 24, 2024 | 67.65 | 67.97 | 67.55 | 67.66 | 1,523,700 | +0.60(+0.89%) |
Jun 21, 2024 | 67.03 | 67.16 | 66.76 | 67.06 | 1,719,080 | -0.55(-0.81%) |
Jun 20, 2024 | 67.41 | 67.71 | 67.31 | 67.61 | 1,477,185 | +0.17(+0.25%) |
Jun 18, 2024 | 67.13 | 67.48 | 67.13 | 67.44 | 1,849,091 | +0.33(+0.50%) |
Jun 17, 2024 | 66.74 | 67.12 | 66.43 | 67.11 | 2,173,219 | +0.53(+0.80%) |
Jun 14, 2024 | 66.53 | 66.69 | 66.14 | 66.57 | 2,953,998 | -1.10(-1.63%) |
Jun 13, 2024 | 68.24 | 68.24 | 67.38 | 67.68 | 1,632,257 | -1.05(-1.53%) |
Jun 12, 2024 | 69.01 | 69.14 | 68.59 | 68.73 | 1,759,080 | +1.06(+1.57%) |
Jun 11, 2024 | 67.62 | 67.84 | 67.26 | 67.67 | 2,755,740 | -0.83(-1.21%) |
Jun 10, 2024 | 68.02 | 68.54 | 67.88 | 68.49 | 1,349,431 | -0.21(-0.30%) |
Jun 07, 2024 | 68.94 | 69.12 | 68.67 | 68.70 | 1,566,642 | -0.91(-1.30%) |
Jun 06, 2024 | 69.38 | 69.61 | 69.36 | 69.61 | 5,335,646 | +0.28(+0.40%) |
Jun 05, 2024 | 69.23 | 69.35 | 68.85 | 69.33 | 2,216,858 | +0.66(+0.96%) |
Jun 04, 2024 | 68.63 | 68.77 | 68.38 | 68.67 | 1,836,617 | -0.22(-0.31%) |
Jun 03, 2024 | 68.89 | 69.07 | 68.57 | 68.89 | 3,008,740 | +0.09(+0.13%) |
May 31, 2024 | 68.52 | 68.82 | 68.25 | 68.80 | 2,474,233 | +0.63(+0.92%) |
May 30, 2024 | 68.02 | 68.33 | 67.95 | 68.17 | 1,510,284 | +0.64(+0.95%) |
May 29, 2024 | 67.72 | 67.83 | 67.49 | 67.53 | 3,666,696 | -1.01(-1.48%) |
May 28, 2024 | 68.85 | 68.87 | 68.33 | 68.54 | 3,255,542 | -0.13(-0.19%) |
May 24, 2024 | 68.44 | 68.75 | 68.38 | 68.67 | 2,105,750 | +0.53(+0.78%) |
May 23, 2024 | 69.04 | 69.04 | 68.00 | 68.14 | 1,849,304 | -0.32(-0.46%) |
May 22, 2024 | 68.59 | 68.71 | 68.25 | 68.46 | 2,247,203 | -0.54(-0.79%) |
May 21, 2024 | 68.80 | 69.02 | 68.72 | 69.00 | 1,012,877 | -0.01(-0.01%) |
May 20, 2024 | 69.14 | 69.19 | 68.99 | 69.01 | 845,054 | -0.03(-0.04%) |
May 17, 2024 | 68.75 | 69.06 | 68.68 | 69.04 | 1,100,683 | +0.19(+0.27%) |
May 16, 2024 | 69.09 | 69.13 | 68.83 | 68.85 | 1,629,806 | -0.40(-0.58%) |
May 15, 2024 | 68.83 | 69.25 | 68.73 | 69.25 | 2,716,743 | +0.75(+1.09%) |
May 14, 2024 | 68.25 | 68.53 | 68.20 | 68.50 | 1,627,568 | +0.57(+0.84%) |
May 13, 2024 | 67.99 | 68.12 | 67.87 | 67.93 | 2,364,846 | +0.04(+0.06%) |
May 10, 2024 | 67.95 | 68.01 | 67.78 | 67.89 | 5,709,864 | +0.31(+0.45%) |
May 09, 2024 | 67.15 | 67.59 | 67.11 | 67.59 | 3,210,437 | +0.59(+0.88%) |
May 08, 2024 | 66.79 | 67.03 | 66.76 | 67.00 | 1,667,974 | +0.25(+0.37%) |
May 07, 2024 | 66.82 | 66.92 | 66.61 | 66.75 | 3,315,483 | +0.43(+0.65%) |
May 06, 2024 | 66.15 | 66.36 | 66.06 | 66.32 | 3,952,628 | +0.53(+0.81%) |
May 03, 2024 | 65.92 | 66.17 | 65.44 | 65.79 | 1,902,490 | +0.59(+0.91%) |
May 02, 2024 | 65.10 | 65.33 | 64.71 | 65.19 | 3,229,018 | +0.64(+0.99%) |