Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 76.00 | 77.78 | 75.84 | 77.45 | 3,007,947 | +1.61(+2.12%) |
Jul 25, 2024 | 71.97 | 76.83 | 71.75 | 75.84 | 3,677,595 | +5.26(+7.45%) |
Jul 24, 2024 | 71.09 | 71.88 | 70.28 | 70.58 | 2,540,986 | -0.69(-0.97%) |
Jul 23, 2024 | 71.87 | 72.37 | 70.97 | 71.27 | 3,242,252 | -1.57(-2.16%) |
Jul 22, 2024 | 72.65 | 73.26 | 71.60 | 72.84 | 1,433,969 | +0.11(+0.15%) |
Jul 19, 2024 | 73.62 | 73.94 | 72.56 | 72.73 | 4,060,238 | -0.71(-0.97%) |
Jul 18, 2024 | 73.31 | 75.69 | 72.93 | 73.44 | 1,409,916 | +0.26(+0.36%) |
Jul 17, 2024 | 73.67 | 74.26 | 73.16 | 73.18 | 1,829,793 | -1.12(-1.51%) |
Jul 16, 2024 | 71.37 | 74.33 | 71.09 | 74.30 | 2,595,815 | +3.72(+5.27%) |
Jul 15, 2024 | 71.13 | 71.44 | 70.29 | 70.58 | 1,103,040 | -0.15(-0.21%) |
Jul 12, 2024 | 69.65 | 71.14 | 69.56 | 70.73 | 2,278,611 | +1.51(+2.18%) |
Jul 11, 2024 | 67.90 | 69.62 | 67.29 | 69.22 | 3,497,089 | +3.07(+4.64%) |
Jul 10, 2024 | 65.69 | 66.75 | 65.10 | 66.15 | 2,824,522 | +0.53(+0.81%) |
Jul 09, 2024 | 65.58 | 66.20 | 65.55 | 65.62 | 1,364,496 | -0.17(-0.26%) |
Jul 08, 2024 | 65.19 | 65.97 | 65.14 | 65.79 | 1,347,433 | +1.09(+1.68%) |
Jul 05, 2024 | 64.45 | 64.91 | 63.81 | 64.70 | 1,861,729 | -0.08(-0.12%) |
Jul 03, 2024 | 64.79 | 65.48 | 64.53 | 64.78 | 1,264,119 | +0.03(+0.05%) |
Jul 02, 2024 | 64.51 | 65.09 | 64.51 | 64.75 | 2,415,711 | +0.04(+0.06%) |
Jul 01, 2024 | 66.84 | 67.41 | 64.61 | 64.71 | 1,726,936 | -1.96(-2.94%) |
Jun 28, 2024 | 66.00 | 67.40 | 65.92 | 66.67 | 2,824,631 | +0.27(+0.41%) |
Jun 27, 2024 | 66.30 | 66.46 | 65.75 | 66.40 | 1,387,462 | +0.08(+0.12%) |
Jun 26, 2024 | 65.25 | 66.41 | 65.14 | 66.32 | 1,528,476 | +0.84(+1.28%) |
Jun 25, 2024 | 67.63 | 68.50 | 64.55 | 65.48 | 2,774,468 | -2.61(-3.83%) |
Jun 24, 2024 | 68.08 | 68.80 | 67.55 | 68.09 | 2,499,055 | +0.25(+0.37%) |
Jun 21, 2024 | 68.17 | 68.38 | 66.76 | 67.84 | 3,537,137 | -0.40(-0.59%) |
Jun 20, 2024 | 69.01 | 69.34 | 67.94 | 68.24 | 1,394,120 | -1.15(-1.66%) |
Jun 18, 2024 | 69.37 | 69.99 | 69.29 | 69.39 | 924,943 | -0.13(-0.19%) |
Jun 17, 2024 | 68.77 | 69.60 | 68.56 | 69.52 | 1,039,612 | +0.38(+0.55%) |
Jun 14, 2024 | 69.53 | 70.04 | 68.49 | 69.14 | 1,317,104 | -1.31(-1.86%) |
Jun 13, 2024 | 68.62 | 70.57 | 68.36 | 70.45 | 1,706,303 | +1.47(+2.13%) |
Jun 12, 2024 | 69.10 | 69.98 | 68.46 | 68.98 | 2,391,367 | +1.78(+2.65%) |
Jun 11, 2024 | 67.05 | 67.21 | 66.02 | 67.20 | 1,152,570 | +0.06(+0.09%) |
Jun 10, 2024 | 65.67 | 67.23 | 65.66 | 67.14 | 1,492,867 | +1.11(+1.68%) |
Jun 07, 2024 | 66.23 | 66.41 | 65.57 | 66.03 | 1,884,803 | -1.09(-1.62%) |
Jun 06, 2024 | 67.47 | 68.25 | 66.88 | 67.12 | 1,115,023 | -0.64(-0.94%) |
Jun 05, 2024 | 67.38 | 67.90 | 66.51 | 67.76 | 1,311,617 | +0.52(+0.77%) |
Jun 04, 2024 | 68.19 | 68.79 | 66.91 | 67.24 | 1,840,219 | -1.46(-2.13%) |
Jun 03, 2024 | 70.18 | 70.44 | 68.28 | 68.70 | 1,460,027 | -1.22(-1.74%) |
May 31, 2024 | 68.57 | 69.93 | 68.30 | 69.92 | 4,199,344 | +1.54(+2.25%) |
May 30, 2024 | 67.63 | 68.62 | 67.47 | 68.38 | 1,804,245 | +1.05(+1.56%) |
May 29, 2024 | 66.71 | 67.41 | 66.56 | 67.33 | 1,311,048 | -0.15(-0.22%) |
May 28, 2024 | 69.05 | 69.59 | 67.36 | 67.48 | 1,391,768 | -1.62(-2.34%) |
May 24, 2024 | 69.13 | 69.50 | 68.79 | 69.10 | 1,034,681 | +0.36(+0.52%) |
May 23, 2024 | 69.01 | 69.13 | 68.05 | 68.74 | 1,791,684 | -0.22(-0.32%) |
May 22, 2024 | 69.17 | 69.45 | 68.41 | 68.96 | 1,428,171 | -0.65(-0.93%) |
May 21, 2024 | 69.02 | 69.72 | 68.71 | 69.61 | 1,261,180 | +0.37(+0.53%) |
May 20, 2024 | 69.79 | 70.25 | 69.18 | 69.24 | 1,082,374 | -0.63(-0.90%) |
May 17, 2024 | 70.18 | 70.26 | 69.67 | 69.87 | 966,411 | -0.18(-0.26%) |
May 16, 2024 | 71.55 | 71.85 | 70.00 | 70.05 | 1,583,336 | -1.85(-2.58%) |
May 15, 2024 | 71.60 | 72.36 | 71.40 | 71.90 | 1,198,330 | +1.10(+1.55%) |
May 14, 2024 | 71.07 | 71.17 | 70.41 | 70.80 | 1,771,790 | +0.31(+0.44%) |
May 13, 2024 | 72.41 | 72.50 | 70.45 | 70.49 | 1,378,744 | -1.51(-2.10%) |
May 10, 2024 | 71.70 | 72.12 | 71.37 | 72.01 | 942,263 | +0.27(+0.37%) |
May 09, 2024 | 70.45 | 71.87 | 70.38 | 71.74 | 1,299,229 | +1.36(+1.94%) |
May 08, 2024 | 70.34 | 70.43 | 69.78 | 70.37 | 1,111,581 | -0.01(-0.01%) |
May 07, 2024 | 70.07 | 70.53 | 70.03 | 70.38 | 1,732,011 | +0.45(+0.64%) |
May 06, 2024 | 70.00 | 70.35 | 69.53 | 69.94 | 983,661 | +0.67(+0.96%) |
May 03, 2024 | 70.20 | 71.00 | 69.22 | 69.27 | 1,398,011 | +0.58(+0.84%) |
May 02, 2024 | 68.94 | 69.07 | 67.78 | 68.69 | 1,804,598 | +0.40(+0.58%) |