Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 68.17 | 68.40 | 63.70 | 64.81 | 14,168,289 | -4.91(-7.04%) |
Jul 16, 2024 | 67.26 | 70.04 | 66.83 | 69.72 | 21,405,652 | +5.51(+8.58%) |
Jul 15, 2024 | 65.03 | 65.23 | 63.93 | 64.21 | 7,071,354 | -0.68(-1.05%) |
Jul 12, 2024 | 65.85 | 65.98 | 64.63 | 64.89 | 7,778,508 | -0.42(-0.64%) |
Jul 11, 2024 | 65.65 | 66.17 | 64.79 | 65.31 | 7,236,745 | -0.30(-0.46%) |
Jul 10, 2024 | 66.30 | 66.33 | 64.61 | 65.61 | 7,118,567 | -0.52(-0.79%) |
Jul 09, 2024 | 67.04 | 67.52 | 65.72 | 66.13 | 6,524,806 | -1.21(-1.80%) |
Jul 08, 2024 | 67.53 | 67.79 | 66.94 | 67.34 | 4,604,936 | -0.29(-0.43%) |
Jul 05, 2024 | 66.94 | 68.04 | 66.36 | 67.63 | 6,459,953 | +0.90(+1.35%) |
Jul 03, 2024 | 66.26 | 67.22 | 66.26 | 66.73 | 3,930,974 | +0.67(+1.01%) |
Jul 02, 2024 | 64.88 | 66.13 | 64.34 | 66.06 | 6,760,158 | +1.43(+2.21%) |
Jul 01, 2024 | 65.96 | 65.97 | 63.05 | 64.63 | 8,391,139 | -1.42(-2.15%) |
Jun 28, 2024 | 66.60 | 67.18 | 65.46 | 66.05 | 6,688,404 | -0.32(-0.48%) |
Jun 27, 2024 | 65.29 | 66.84 | 65.16 | 66.37 | 7,708,515 | +0.92(+1.41%) |
Jun 26, 2024 | 65.20 | 65.53 | 64.44 | 65.45 | 6,976,139 | +0.67(+1.03%) |
Jun 25, 2024 | 64.48 | 65.49 | 64.06 | 64.78 | 6,483,857 | +0.47(+0.73%) |
Jun 24, 2024 | 65.62 | 65.82 | 63.41 | 64.31 | 10,476,753 | -0.72(-1.11%) |
Jun 21, 2024 | 63.81 | 65.19 | 63.41 | 65.03 | 8,199,725 | +1.15(+1.80%) |
Jun 20, 2024 | 64.38 | 64.87 | 63.15 | 63.88 | 7,401,832 | -0.37(-0.58%) |
Jun 18, 2024 | 65.90 | 66.11 | 63.97 | 64.25 | 11,280,597 | -2.27(-3.41%) |
Jun 17, 2024 | 67.25 | 67.33 | 64.75 | 66.52 | 12,108,343 | -1.14(-1.68%) |
Jun 14, 2024 | 65.86 | 68.21 | 65.43 | 67.66 | 17,915,826 | +2.97(+4.59%) |
Jun 13, 2024 | 65.60 | 65.79 | 64.13 | 64.69 | 9,160,982 | -0.78(-1.19%) |
Jun 12, 2024 | 64.62 | 66.51 | 64.22 | 65.47 | 13,942,774 | +1.65(+2.59%) |
Jun 11, 2024 | 63.87 | 64.69 | 63.23 | 63.82 | 11,756,670 | +0.81(+1.29%) |
Jun 10, 2024 | 61.38 | 63.74 | 61.27 | 63.01 | 10,623,980 | +1.42(+2.31%) |
Jun 07, 2024 | 61.28 | 61.94 | 60.66 | 61.59 | 7,099,243 | +0.13(+0.21%) |
Jun 06, 2024 | 60.15 | 61.48 | 60.15 | 61.46 | 7,385,442 | +0.21(+0.34%) |
Jun 05, 2024 | 61.18 | 61.70 | 60.28 | 61.25 | 11,085,281 | +0.57(+0.94%) |
Jun 04, 2024 | 59.46 | 60.69 | 59.21 | 60.68 | 11,582,746 | +0.98(+1.64%) |
Jun 03, 2024 | 59.41 | 59.94 | 58.38 | 59.70 | 8,633,798 | +0.55(+0.93%) |
May 31, 2024 | 58.80 | 59.23 | 57.75 | 59.15 | 12,357,417 | +0.61(+1.04%) |
May 30, 2024 | 58.41 | 58.78 | 57.91 | 58.54 | 9,829,793 | +0.17(+0.29%) |
May 29, 2024 | 57.55 | 58.57 | 57.26 | 58.37 | 7,781,046 | +0.18(+0.31%) |
May 28, 2024 | 57.01 | 58.22 | 56.31 | 58.19 | 10,779,245 | +1.22(+2.14%) |
May 24, 2024 | 57.11 | 58.06 | 56.91 | 56.97 | 8,537,231 | -0.67(-1.16%) |
May 23, 2024 | 58.61 | 59.08 | 57.48 | 57.64 | 11,407,611 | -1.06(-1.81%) |
May 22, 2024 | 58.88 | 60.11 | 58.21 | 58.70 | 18,614,018 | +1.68(+2.95%) |
May 21, 2024 | 58.50 | 58.62 | 57.01 | 57.02 | 13,767,594 | -1.89(-3.21%) |
May 20, 2024 | 58.87 | 59.21 | 58.30 | 58.91 | 7,775,228 | +0.38(+0.65%) |
May 17, 2024 | 57.95 | 58.59 | 57.04 | 58.53 | 12,303,963 | +0.72(+1.25%) |
May 16, 2024 | 58.65 | 58.99 | 57.78 | 57.81 | 9,623,284 | -0.96(-1.63%) |
May 15, 2024 | 59.17 | 59.67 | 58.35 | 58.77 | 11,167,895 | +0.74(+1.28%) |
May 14, 2024 | 58.66 | 58.77 | 56.92 | 58.03 | 20,322,184 | -0.75(-1.28%) |
May 13, 2024 | 59.07 | 59.48 | 58.26 | 58.78 | 12,830,673 | -0.16(-0.27%) |
May 10, 2024 | 62.72 | 62.74 | 58.65 | 58.94 | 30,675,716 | -3.51(-5.62%) |
May 09, 2024 | 63.57 | 63.80 | 61.61 | 62.45 | 19,807,920 | -0.28(-0.45%) |
May 08, 2024 | 63.67 | 64.20 | 60.64 | 62.73 | 58,295,136 | -14.32(-18.59%) |
May 07, 2024 | 76.53 | 77.83 | 75.30 | 77.05 | 11,359,805 | -0.32(-0.41%) |
May 06, 2024 | 75.00 | 77.80 | 74.42 | 77.37 | 11,039,499 | +2.91(+3.91%) |
May 03, 2024 | 73.78 | 74.88 | 73.06 | 74.46 | 7,346,454 | +2.46(+3.42%) |
May 02, 2024 | 71.99 | 72.72 | 70.23 | 72.00 | 5,384,919 | +1.60(+2.27%) |