Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 66.56 | 66.82 | 65.76 | 65.77 | 3,406,953 | -0.55(-0.83%) |
Jul 16, 2024 | 65.01 | 66.35 | 64.66 | 66.32 | 4,562,341 | -1.23(-1.82%) |
Jul 15, 2024 | 67.66 | 68.14 | 67.34 | 67.55 | 1,936,710 | -0.97(-1.42%) |
Jul 12, 2024 | 68.25 | 68.87 | 68.22 | 68.52 | 1,617,379 | +0.44(+0.65%) |
Jul 11, 2024 | 68.31 | 68.32 | 67.78 | 68.08 | 1,673,182 | +0.59(+0.87%) |
Jul 10, 2024 | 66.90 | 67.59 | 66.77 | 67.49 | 1,995,099 | +0.51(+0.76%) |
Jul 09, 2024 | 66.95 | 67.27 | 66.73 | 66.98 | 1,784,098 | -0.19(-0.28%) |
Jul 08, 2024 | 67.17 | 67.38 | 66.74 | 67.17 | 1,910,808 | -0.47(-0.69%) |
Jul 05, 2024 | 67.75 | 67.86 | 67.05 | 67.64 | 1,950,979 | -0.26(-0.38%) |
Jul 03, 2024 | 67.70 | 68.43 | 67.67 | 67.90 | 2,029,388 | +1.89(+2.86%) |
Jul 02, 2024 | 65.46 | 66.02 | 65.30 | 66.01 | 1,717,946 | -0.40(-0.60%) |
Jul 01, 2024 | 66.39 | 66.92 | 66.12 | 66.41 | 1,988,789 | +0.48(+0.73%) |
Jun 28, 2024 | 66.17 | 66.39 | 65.75 | 65.93 | 1,756,282 | +0.11(+0.17%) |
Jun 27, 2024 | 66.00 | 66.16 | 65.50 | 65.82 | 2,081,264 | -0.98(-1.47%) |
Jun 26, 2024 | 66.84 | 66.95 | 66.50 | 66.80 | 1,368,662 | +0.28(+0.42%) |
Jun 25, 2024 | 66.65 | 66.84 | 66.33 | 66.52 | 1,543,742 | +0.07(+0.11%) |
Jun 24, 2024 | 66.53 | 67.04 | 66.21 | 66.45 | 1,680,360 | +0.05(+0.08%) |
Jun 21, 2024 | 66.03 | 66.44 | 66.01 | 66.40 | 1,805,813 | -0.52(-0.78%) |
Jun 20, 2024 | 66.74 | 67.05 | 66.46 | 66.92 | 1,823,577 | +0.66(+1.00%) |
Jun 18, 2024 | 65.81 | 66.50 | 65.77 | 66.26 | 1,984,403 | +0.27(+0.41%) |
Jun 17, 2024 | 65.53 | 66.15 | 65.38 | 65.99 | 1,797,367 | -0.52(-0.78%) |
Jun 14, 2024 | 66.00 | 66.65 | 65.84 | 66.51 | 1,633,293 | -0.41(-0.61%) |
Jun 13, 2024 | 66.91 | 67.09 | 66.64 | 66.92 | 1,818,625 | -0.16(-0.24%) |
Jun 12, 2024 | 68.16 | 68.27 | 66.91 | 67.08 | 2,226,319 | -0.10(-0.15%) |
Jun 11, 2024 | 66.48 | 67.20 | 66.23 | 67.18 | 1,962,644 | -1.07(-1.57%) |
Jun 10, 2024 | 67.83 | 68.46 | 67.67 | 68.25 | 1,210,866 | +0.25(+0.37%) |
Jun 07, 2024 | 68.42 | 68.45 | 67.82 | 68.00 | 1,775,432 | -1.20(-1.73%) |
Jun 06, 2024 | 68.24 | 69.27 | 68.07 | 69.20 | 1,377,070 | +1.12(+1.65%) |
Jun 05, 2024 | 68.12 | 68.44 | 67.73 | 68.08 | 2,125,330 | -0.23(-0.34%) |
Jun 04, 2024 | 68.26 | 68.40 | 67.87 | 68.31 | 2,611,750 | -1.11(-1.60%) |
Jun 03, 2024 | 69.55 | 69.60 | 68.67 | 69.42 | 2,100,626 | -0.68(-0.97%) |
May 31, 2024 | 70.10 | 70.25 | 69.31 | 70.10 | 1,764,412 | +0.36(+0.52%) |
May 30, 2024 | 69.24 | 69.92 | 69.19 | 69.74 | 2,410,035 | +0.21(+0.30%) |
May 29, 2024 | 69.91 | 69.97 | 69.41 | 69.53 | 2,372,008 | -1.33(-1.88%) |
May 28, 2024 | 71.96 | 72.00 | 70.69 | 70.86 | 2,477,751 | -0.99(-1.38%) |
May 24, 2024 | 72.15 | 72.30 | 71.71 | 71.85 | 1,769,346 | +0.43(+0.60%) |
May 23, 2024 | 72.59 | 72.66 | 71.16 | 71.42 | 2,579,952 | -0.80(-1.11%) |
May 22, 2024 | 72.94 | 73.07 | 71.82 | 72.22 | 3,414,082 | -1.26(-1.71%) |
May 21, 2024 | 73.56 | 74.24 | 73.41 | 73.48 | 4,017,654 | +0.09(+0.12%) |
May 20, 2024 | 73.32 | 73.59 | 73.03 | 73.39 | 3,373,668 | -0.22(-0.30%) |
May 17, 2024 | 72.99 | 73.64 | 72.78 | 73.61 | 3,545,406 | +1.70(+2.36%) |
May 16, 2024 | 71.08 | 72.00 | 70.81 | 71.91 | 4,283,102 | +1.58(+2.25%) |
May 15, 2024 | 70.45 | 70.45 | 68.99 | 70.33 | 2,577,071 | +0.64(+0.92%) |
May 14, 2024 | 70.00 | 70.08 | 69.53 | 69.69 | 2,925,434 | -0.15(-0.21%) |
May 13, 2024 | 69.75 | 70.12 | 69.75 | 69.84 | 1,725,432 | +0.04(+0.06%) |
May 10, 2024 | 70.50 | 70.56 | 69.77 | 69.80 | 2,140,013 | -0.20(-0.29%) |
May 09, 2024 | 69.62 | 70.14 | 69.52 | 70.00 | 2,213,884 | +0.98(+1.42%) |
May 08, 2024 | 68.85 | 69.21 | 68.70 | 69.02 | 1,817,047 | -1.02(-1.46%) |
May 07, 2024 | 70.00 | 70.36 | 69.95 | 70.04 | 2,095,025 | +0.22(+0.32%) |
May 06, 2024 | 69.50 | 69.93 | 69.17 | 69.82 | 1,835,675 | +0.88(+1.28%) |
May 03, 2024 | 68.99 | 69.12 | 68.42 | 68.94 | 3,193,760 | +0.66(+0.97%) |
May 02, 2024 | 67.91 | 68.38 | 67.55 | 68.28 | 2,263,063 | +0.78(+1.16%) |