Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 71.00 | 71.19 | 70.51 | 70.97 | 7,564,026 | +2.03(+2.94%) |
Jul 30, 2024 | 69.05 | 69.17 | 68.64 | 68.94 | 6,537,083 | +0.09(+0.13%) |
Jul 29, 2024 | 68.90 | 69.00 | 68.58 | 68.85 | 5,189,605 | +0.16(+0.23%) |
Jul 26, 2024 | 68.31 | 68.84 | 68.24 | 68.69 | 4,355,635 | +0.91(+1.34%) |
Jul 25, 2024 | 67.70 | 68.47 | 67.42 | 67.78 | 7,596,175 | -1.08(-1.57%) |
Jul 24, 2024 | 69.79 | 69.84 | 68.86 | 68.86 | 3,129,755 | -1.38(-1.96%) |
Jul 23, 2024 | 70.13 | 70.42 | 70.01 | 70.24 | 2,686,868 | -0.06(-0.09%) |
Jul 22, 2024 | 70.25 | 70.39 | 70.01 | 70.30 | 2,190,850 | +0.34(+0.49%) |
Jul 19, 2024 | 70.22 | 70.32 | 69.89 | 69.96 | 3,713,410 | -0.44(-0.63%) |
Jul 18, 2024 | 71.29 | 71.34 | 70.24 | 70.40 | 8,310,287 | -1.08(-1.51%) |
Jul 17, 2024 | 71.49 | 71.73 | 71.34 | 71.48 | 5,172,234 | -0.42(-0.58%) |
Jul 16, 2024 | 71.32 | 71.96 | 71.23 | 71.90 | 6,355,846 | +0.84(+1.18%) |
Jul 15, 2024 | 71.50 | 71.50 | 70.99 | 71.06 | 10,546,007 | -0.34(-0.48%) |
Jul 12, 2024 | 71.10 | 71.66 | 71.09 | 71.40 | 9,138,786 | +0.39(+0.55%) |
Jul 11, 2024 | 71.43 | 71.59 | 70.97 | 71.01 | 6,523,330 | -0.27(-0.38%) |
Jul 10, 2024 | 71.02 | 71.38 | 70.99 | 71.28 | 7,059,615 | +1.28(+1.83%) |
Jul 09, 2024 | 70.07 | 70.12 | 69.83 | 70.00 | 8,444,180 | +0.38(+0.55%) |
Jul 08, 2024 | 69.82 | 69.98 | 69.58 | 69.62 | 3,454,223 | -0.34(-0.49%) |
Jul 05, 2024 | 70.00 | 70.00 | 69.58 | 69.96 | 6,710,103 | +0.47(+0.68%) |
Jul 03, 2024 | 69.23 | 69.50 | 69.15 | 69.49 | 2,933,774 | +0.63(+0.91%) |
Jul 02, 2024 | 68.50 | 68.90 | 68.39 | 68.86 | 5,328,435 | +1.07(+1.58%) |
Jul 01, 2024 | 68.15 | 68.30 | 67.69 | 67.79 | 5,398,939 | -0.45(-0.66%) |
Jun 28, 2024 | 68.21 | 68.62 | 67.97 | 68.24 | 4,208,040 | +0.59(+0.87%) |
Jun 27, 2024 | 67.56 | 67.84 | 67.50 | 67.65 | 3,626,405 | +0.34(+0.51%) |
Jun 26, 2024 | 67.33 | 67.50 | 67.22 | 67.31 | 3,634,168 | -0.25(-0.37%) |
Jun 25, 2024 | 67.44 | 67.66 | 67.27 | 67.56 | 6,241,501 | +1.05(+1.58%) |
Jun 24, 2024 | 66.64 | 66.87 | 66.50 | 66.51 | 3,004,087 | +0.50(+0.76%) |
Jun 21, 2024 | 66.12 | 66.14 | 65.92 | 66.01 | 4,106,826 | -0.47(-0.71%) |
Jun 20, 2024 | 66.45 | 66.61 | 66.20 | 66.48 | 4,027,349 | -0.18(-0.27%) |
Jun 18, 2024 | 66.39 | 66.68 | 66.37 | 66.66 | 8,101,070 | +0.05(+0.08%) |
Jun 17, 2024 | 66.14 | 66.69 | 66.05 | 66.61 | 4,484,485 | -0.52(-0.77%) |
Jun 14, 2024 | 67.07 | 67.25 | 66.84 | 67.13 | 4,766,991 | -0.02(-0.03%) |
Jun 13, 2024 | 67.43 | 67.43 | 66.90 | 67.15 | 4,764,166 | -1.24(-1.81%) |
Jun 12, 2024 | 68.79 | 69.02 | 68.31 | 68.39 | 5,941,089 | +0.33(+0.48%) |
Jun 11, 2024 | 68.18 | 68.21 | 67.83 | 68.06 | 3,845,953 | -0.77(-1.12%) |
Jun 10, 2024 | 68.51 | 68.92 | 68.48 | 68.83 | 3,396,249 | +0.61(+0.89%) |
Jun 07, 2024 | 68.27 | 68.53 | 68.12 | 68.23 | 3,679,835 | -0.51(-0.74%) |
Jun 06, 2024 | 68.72 | 68.75 | 68.48 | 68.73 | 4,424,338 | -0.04(-0.06%) |
Jun 05, 2024 | 68.50 | 68.79 | 68.20 | 68.77 | 5,419,726 | -0.20(-0.29%) |
Jun 04, 2024 | 69.04 | 69.19 | 68.75 | 68.97 | 3,678,254 | +0.08(+0.12%) |