Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 70.29 | 70.71 | 69.60 | 70.41 | 6,164,946 | +0.70(+1.00%) |
Jul 15, 2024 | 70.12 | 70.65 | 69.39 | 69.71 | 5,887,502 | -0.15(-0.21%) |
Jul 12, 2024 | 69.53 | 70.74 | 69.35 | 69.86 | 4,594,600 | +0.33(+0.47%) |
Jul 11, 2024 | 70.19 | 70.31 | 69.39 | 69.53 | 4,625,084 | -0.49(-0.70%) |
Jul 10, 2024 | 69.00 | 70.25 | 68.89 | 70.02 | 5,865,258 | +1.40(+2.04%) |
Jul 09, 2024 | 68.23 | 68.95 | 68.23 | 68.62 | 5,365,553 | +0.63(+0.93%) |
Jul 08, 2024 | 68.44 | 68.65 | 67.81 | 67.99 | 4,936,055 | -0.02(-0.03%) |
Jul 05, 2024 | 67.79 | 68.25 | 67.25 | 68.01 | 4,371,041 | +0.22(+0.32%) |
Jul 03, 2024 | 67.30 | 67.87 | 66.85 | 67.79 | 2,697,612 | +0.23(+0.34%) |
Jul 02, 2024 | 67.09 | 67.89 | 66.54 | 67.56 | 5,245,640 | +0.04(+0.06%) |
Jul 01, 2024 | 67.74 | 67.90 | 67.07 | 67.52 | 4,698,897 | +0.15(+0.22%) |
Jun 28, 2024 | 67.68 | 68.80 | 67.13 | 67.37 | 27,676,568 | -0.12(-0.18%) |
Jun 27, 2024 | 67.35 | 67.52 | 66.80 | 67.49 | 4,524,616 | +0.33(+0.49%) |
Jun 26, 2024 | 68.04 | 68.04 | 66.66 | 67.16 | 7,418,104 | -0.80(-1.18%) |
Jun 25, 2024 | 67.25 | 68.14 | 67.06 | 67.96 | 6,237,191 | +0.69(+1.03%) |
Jun 24, 2024 | 68.19 | 68.40 | 67.20 | 67.27 | 7,135,336 | -1.46(-2.12%) |
Jun 21, 2024 | 68.10 | 68.78 | 67.46 | 68.73 | 10,732,591 | +0.29(+0.42%) |
Jun 20, 2024 | 69.99 | 70.84 | 68.32 | 68.44 | 10,982,125 | -1.29(-1.85%) |
Jun 18, 2024 | 68.99 | 69.95 | 67.90 | 69.73 | 5,635,491 | +0.68(+0.98%) |
Jun 17, 2024 | 68.17 | 69.28 | 67.54 | 69.05 | 5,098,636 | +0.89(+1.30%) |
Jun 14, 2024 | 68.22 | 68.62 | 67.26 | 68.16 | 4,002,882 | -0.72(-1.04%) |
Jun 13, 2024 | 68.69 | 68.92 | 67.63 | 68.88 | 6,162,594 | +0.30(+0.44%) |
Jun 12, 2024 | 67.90 | 68.86 | 67.15 | 68.58 | 6,668,642 | +1.47(+2.19%) |
Jun 11, 2024 | 66.47 | 67.13 | 66.40 | 67.11 | 4,806,530 | +0.29(+0.44%) |
Jun 10, 2024 | 64.96 | 66.92 | 64.93 | 66.81 | 5,429,343 | +1.60(+2.45%) |
Jun 07, 2024 | 65.39 | 65.70 | 65.06 | 65.22 | 4,590,902 | -0.11(-0.17%) |
Jun 06, 2024 | 66.53 | 66.80 | 65.16 | 65.33 | 6,481,240 | -1.21(-1.82%) |
Jun 05, 2024 | 65.49 | 66.62 | 65.23 | 66.53 | 7,162,918 | +1.61(+2.48%) |
Jun 04, 2024 | 65.11 | 65.43 | 64.52 | 64.92 | 8,756,329 | -0.86(-1.31%) |
Jun 03, 2024 | 66.28 | 66.56 | 65.13 | 65.79 | 7,895,758 | -0.29(-0.45%) |
May 31, 2024 | 66.05 | 66.49 | 64.49 | 66.08 | 16,503,881 | -0.35(-0.53%) |
May 30, 2024 | 66.45 | 66.71 | 66.08 | 66.43 | 7,261,181 | +0.00(+0.00%) |
May 29, 2024 | 66.05 | 66.74 | 65.27 | 66.43 | 10,150,837 | -0.45(-0.68%) |
May 28, 2024 | 68.99 | 69.18 | 66.67 | 66.88 | 9,688,153 | -1.13(-1.66%) |
May 24, 2024 | 68.59 | 69.18 | 67.99 | 68.01 | 7,877,449 | -0.08(-0.12%) |
May 23, 2024 | 68.07 | 68.58 | 67.28 | 68.09 | 8,467,568 | +0.91(+1.36%) |
May 22, 2024 | 67.50 | 68.04 | 66.98 | 67.18 | 6,961,340 | -0.41(-0.61%) |
May 21, 2024 | 66.64 | 67.73 | 66.53 | 67.59 | 6,147,207 | +1.02(+1.53%) |
May 20, 2024 | 65.96 | 67.10 | 65.75 | 66.57 | 6,245,651 | +0.72(+1.10%) |
May 17, 2024 | 66.39 | 66.53 | 65.59 | 65.85 | 9,026,987 | +0.10(+0.15%) |
May 16, 2024 | 66.53 | 66.85 | 65.61 | 65.75 | 8,079,077 | -0.12(-0.19%) |
May 15, 2024 | 64.75 | 65.94 | 64.68 | 65.88 | 7,275,630 | +1.70(+2.64%) |
May 14, 2024 | 63.51 | 64.24 | 63.28 | 64.18 | 4,802,989 | +0.70(+1.10%) |
May 13, 2024 | 63.73 | 63.79 | 63.25 | 63.48 | 4,545,605 | -0.20(-0.32%) |
May 10, 2024 | 64.00 | 64.21 | 63.39 | 63.68 | 4,726,153 | -0.02(-0.03%) |
May 09, 2024 | 63.27 | 63.79 | 62.97 | 63.70 | 5,293,477 | +0.50(+0.79%) |
May 08, 2024 | 61.82 | 63.43 | 61.72 | 63.20 | 5,994,476 | +0.94(+1.52%) |
May 07, 2024 | 62.40 | 62.73 | 62.06 | 62.26 | 7,443,288 | -0.03(-0.06%) |
May 06, 2024 | 61.41 | 62.32 | 61.30 | 62.30 | 4,062,106 | +1.07(+1.75%) |
May 03, 2024 | 61.11 | 61.42 | 60.41 | 61.22 | 6,569,262 | +0.82(+1.36%) |
May 02, 2024 | 60.00 | 60.42 | 59.11 | 60.40 | 5,011,038 | +0.87(+1.46%) |