Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 65.75 | 65.89 | 64.84 | 64.92 | 1,199,997 | -1.02(-1.55%) |
Jul 22, 2024 | 66.21 | 66.25 | 64.87 | 65.94 | 989,834 | +0.03(+0.05%) |
Jul 19, 2024 | 66.54 | 66.57 | 65.52 | 65.91 | 1,159,872 | -0.76(-1.14%) |
Jul 18, 2024 | 66.93 | 68.31 | 66.37 | 66.67 | 1,270,381 | -0.73(-1.08%) |
Jul 17, 2024 | 65.76 | 67.57 | 65.52 | 67.40 | 1,642,253 | +1.37(+2.07%) |
Jul 16, 2024 | 64.04 | 66.19 | 63.86 | 66.03 | 1,105,043 | +2.14(+3.35%) |
Jul 15, 2024 | 63.85 | 64.63 | 63.75 | 63.89 | 967,031 | +0.27(+0.42%) |
Jul 12, 2024 | 63.35 | 64.02 | 63.08 | 63.62 | 1,083,428 | +0.87(+1.39%) |
Jul 11, 2024 | 61.31 | 63.04 | 61.31 | 62.75 | 1,228,175 | +1.44(+2.35%) |
Jul 10, 2024 | 61.10 | 61.44 | 60.66 | 61.31 | 1,267,988 | +0.43(+0.71%) |
Jul 09, 2024 | 63.77 | 63.77 | 60.83 | 60.88 | 2,149,692 | -3.41(-5.30%) |
Jul 08, 2024 | 63.59 | 64.31 | 63.34 | 64.29 | 1,066,444 | +1.03(+1.63%) |
Jul 05, 2024 | 63.32 | 63.52 | 62.85 | 63.26 | 1,605,689 | -0.40(-0.63%) |
Jul 03, 2024 | 63.91 | 64.38 | 63.46 | 63.66 | 554,488 | -0.36(-0.56%) |
Jul 02, 2024 | 63.73 | 64.50 | 63.63 | 64.02 | 858,298 | +0.37(+0.58%) |
Jul 01, 2024 | 63.90 | 64.32 | 63.36 | 63.65 | 870,072 | -0.33(-0.52%) |
Jun 28, 2024 | 63.87 | 64.46 | 63.57 | 63.98 | 1,890,424 | +0.50(+0.79%) |
Jun 27, 2024 | 63.13 | 63.80 | 62.89 | 63.48 | 1,720,627 | +0.35(+0.55%) |
Jun 26, 2024 | 64.04 | 64.21 | 63.08 | 63.13 | 1,834,428 | -1.30(-2.02%) |
Jun 25, 2024 | 64.96 | 65.34 | 64.15 | 64.43 | 1,602,309 | -0.85(-1.30%) |
Jun 24, 2024 | 64.74 | 66.14 | 64.58 | 65.28 | 1,576,085 | +0.23(+0.35%) |
Jun 21, 2024 | 63.92 | 65.21 | 63.53 | 65.05 | 29,354,150 | +1.36(+2.14%) |
Jun 20, 2024 | 63.55 | 64.49 | 63.55 | 63.69 | 1,764,475 | -0.13(-0.20%) |
Jun 18, 2024 | 64.02 | 64.65 | 63.19 | 63.82 | 1,464,937 | -0.16(-0.25%) |
Jun 17, 2024 | 64.64 | 64.77 | 62.99 | 63.98 | 1,719,289 | -0.85(-1.31%) |
Jun 14, 2024 | 63.97 | 65.49 | 63.83 | 64.83 | 2,273,120 | +0.58(+0.90%) |
Jun 13, 2024 | 63.94 | 64.47 | 63.24 | 64.25 | 2,060,135 | +0.57(+0.90%) |
Jun 12, 2024 | 64.44 | 65.17 | 63.67 | 63.68 | 1,409,522 | +0.05(+0.08%) |
Jun 11, 2024 | 64.70 | 64.70 | 63.07 | 63.63 | 1,922,306 | +0.47(+0.74%) |
Jun 10, 2024 | 61.21 | 63.17 | 61.07 | 63.16 | 2,296,320 | +0.91(+1.46%) |
Jun 07, 2024 | 62.50 | 62.73 | 62.06 | 62.25 | 1,350,127 | -0.65(-1.03%) |
Jun 06, 2024 | 63.00 | 63.64 | 62.85 | 62.90 | 1,338,487 | -0.32(-0.51%) |
Jun 05, 2024 | 63.81 | 63.94 | 62.78 | 63.22 | 1,217,522 | -0.52(-0.82%) |
Jun 04, 2024 | 63.40 | 64.42 | 63.40 | 63.74 | 1,688,727 | -0.03(-0.05%) |
Jun 03, 2024 | 64.60 | 64.70 | 63.08 | 63.77 | 1,857,093 | -0.46(-0.72%) |
May 31, 2024 | 64.17 | 64.72 | 63.68 | 64.23 | 12,436,148 | +0.18(+0.28%) |
May 30, 2024 | 64.68 | 64.71 | 63.79 | 64.05 | 1,783,367 | -0.50(-0.77%) |
May 29, 2024 | 65.00 | 65.30 | 64.29 | 64.55 | 1,470,498 | -0.97(-1.48%) |
May 28, 2024 | 66.61 | 66.93 | 65.22 | 65.52 | 1,625,554 | -1.03(-1.55%) |
May 24, 2024 | 67.13 | 67.17 | 66.00 | 66.55 | 1,647,175 | -0.29(-0.43%) |
May 23, 2024 | 67.00 | 67.16 | 66.01 | 66.84 | 1,631,179 | -0.04(-0.06%) |
May 22, 2024 | 68.29 | 68.46 | 66.57 | 66.88 | 2,110,995 | -1.33(-1.95%) |
May 21, 2024 | 69.53 | 69.53 | 67.95 | 68.21 | 1,137,751 | -1.64(-2.34%) |
May 20, 2024 | 70.29 | 70.37 | 69.74 | 69.85 | 734,696 | -0.47(-0.66%) |
May 17, 2024 | 71.06 | 71.06 | 70.03 | 70.31 | 870,402 | -0.61(-0.85%) |
May 16, 2024 | 70.46 | 71.18 | 70.10 | 70.92 | 1,026,388 | +0.32(+0.45%) |
May 15, 2024 | 71.09 | 71.19 | 70.12 | 70.60 | 1,277,061 | +0.04(+0.06%) |
May 14, 2024 | 71.36 | 71.43 | 70.25 | 70.56 | 726,002 | -0.07(-0.10%) |
May 13, 2024 | 70.58 | 71.10 | 70.17 | 70.63 | 682,446 | +0.43(+0.61%) |
May 10, 2024 | 69.62 | 70.29 | 69.62 | 70.20 | 755,308 | +0.61(+0.87%) |
May 09, 2024 | 69.46 | 69.72 | 68.85 | 69.60 | 823,620 | +0.03(+0.04%) |
May 08, 2024 | 68.87 | 69.62 | 68.66 | 69.57 | 904,213 | +0.14(+0.20%) |
May 07, 2024 | 69.79 | 70.04 | 69.36 | 69.43 | 764,673 | -0.03(-0.04%) |
May 06, 2024 | 69.99 | 70.25 | 69.33 | 69.46 | 763,784 | -0.15(-0.21%) |
May 03, 2024 | 69.96 | 70.19 | 69.30 | 69.61 | 812,522 | +0.58(+0.83%) |
May 02, 2024 | 69.49 | 69.65 | 68.23 | 69.03 | 1,353,682 | +0.33(+0.48%) |