Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 65.89 | 66.86 | 65.75 | 66.57 | 1,197,260 | +1.30(+1.99%) |
Jul 25, 2024 | 63.74 | 65.68 | 63.55 | 65.27 | 1,377,042 | +1.74(+2.74%) |
Jul 24, 2024 | 66.55 | 66.63 | 63.37 | 63.53 | 2,342,328 | -4.15(-6.13%) |
Jul 23, 2024 | 66.41 | 67.87 | 66.17 | 67.68 | 1,125,542 | +1.20(+1.81%) |
Jul 22, 2024 | 64.93 | 66.65 | 64.69 | 66.48 | 951,772 | +1.18(+1.81%) |
Jul 19, 2024 | 65.74 | 65.74 | 65.11 | 65.30 | 714,684 | -0.40(-0.61%) |
Jul 18, 2024 | 65.96 | 66.53 | 65.51 | 65.70 | 1,047,866 | -0.70(-1.05%) |
Jul 17, 2024 | 64.64 | 66.55 | 64.60 | 66.40 | 1,767,924 | +1.87(+2.90%) |
Jul 16, 2024 | 64.30 | 64.77 | 63.90 | 64.53 | 1,245,295 | +0.58(+0.91%) |
Jul 15, 2024 | 63.57 | 64.41 | 63.38 | 63.95 | 796,330 | +0.08(+0.13%) |
Jul 12, 2024 | 64.56 | 64.99 | 63.70 | 63.87 | 755,307 | -0.29(-0.45%) |
Jul 11, 2024 | 62.27 | 64.23 | 61.90 | 64.16 | 1,069,189 | +2.21(+3.57%) |
Jul 10, 2024 | 62.05 | 62.24 | 61.61 | 61.95 | 1,314,818 | +0.35(+0.57%) |
Jul 09, 2024 | 63.20 | 63.57 | 61.60 | 61.60 | 1,184,318 | -1.80(-2.84%) |
Jul 08, 2024 | 64.47 | 64.72 | 63.39 | 63.40 | 861,348 | -0.34(-0.53%) |
Jul 05, 2024 | 64.33 | 64.48 | 63.10 | 63.74 | 1,950,091 | -0.65(-1.01%) |
Jul 03, 2024 | 64.60 | 64.94 | 63.85 | 64.39 | 995,390 | -0.17(-0.26%) |
Jul 02, 2024 | 65.10 | 65.21 | 63.98 | 64.56 | 2,042,981 | -0.61(-0.94%) |
Jul 01, 2024 | 66.52 | 66.59 | 64.92 | 65.17 | 1,343,002 | -0.94(-1.42%) |
Jun 28, 2024 | 67.41 | 67.42 | 65.92 | 66.11 | 3,357,104 | -1.27(-1.88%) |
Jun 27, 2024 | 67.51 | 67.85 | 66.81 | 67.38 | 1,020,045 | -0.15(-0.22%) |
Jun 26, 2024 | 69.44 | 69.44 | 67.30 | 67.53 | 1,035,948 | -2.39(-3.42%) |
Jun 25, 2024 | 68.71 | 70.38 | 68.49 | 69.92 | 1,457,149 | +1.12(+1.63%) |
Jun 24, 2024 | 67.88 | 69.23 | 67.74 | 68.80 | 954,710 | +1.23(+1.82%) |
Jun 21, 2024 | 67.27 | 67.63 | 67.00 | 67.57 | 2,642,440 | +0.29(+0.43%) |
Jun 20, 2024 | 67.95 | 68.32 | 67.14 | 67.28 | 1,105,737 | -0.81(-1.19%) |
Jun 18, 2024 | 68.84 | 68.91 | 67.70 | 68.09 | 1,036,077 | -0.61(-0.89%) |
Jun 17, 2024 | 67.75 | 69.22 | 67.37 | 68.70 | 940,601 | +0.94(+1.39%) |
Jun 14, 2024 | 68.30 | 68.30 | 67.42 | 67.76 | 635,394 | -0.83(-1.21%) |
Jun 13, 2024 | 68.96 | 69.25 | 67.64 | 68.59 | 855,336 | -0.41(-0.59%) |
Jun 12, 2024 | 68.71 | 69.56 | 68.71 | 69.00 | 712,428 | +0.90(+1.32%) |
Jun 11, 2024 | 68.30 | 68.55 | 67.77 | 68.10 | 631,412 | -0.56(-0.82%) |
Jun 10, 2024 | 68.92 | 69.18 | 68.19 | 68.66 | 597,762 | -0.84(-1.21%) |
Jun 07, 2024 | 70.30 | 70.36 | 69.15 | 69.50 | 455,987 | -1.18(-1.67%) |
Jun 06, 2024 | 69.40 | 71.08 | 69.40 | 70.68 | 766,426 | +1.26(+1.82%) |
Jun 05, 2024 | 69.40 | 70.01 | 69.26 | 69.42 | 706,499 | +0.01(+0.01%) |
Jun 04, 2024 | 70.74 | 70.96 | 69.25 | 69.41 | 1,015,458 | -1.73(-2.43%) |
Jun 03, 2024 | 69.11 | 71.38 | 68.95 | 71.14 | 1,374,755 | +1.54(+2.21%) |
May 31, 2024 | 68.04 | 69.63 | 67.87 | 69.60 | 1,206,316 | +1.55(+2.28%) |
May 30, 2024 | 68.03 | 68.27 | 67.70 | 68.05 | 781,207 | +0.20(+0.29%) |
May 29, 2024 | 68.03 | 68.63 | 67.77 | 67.85 | 768,177 | -0.84(-1.22%) |
May 28, 2024 | 69.68 | 69.71 | 68.49 | 68.69 | 834,603 | -0.98(-1.41%) |
May 24, 2024 | 70.63 | 70.63 | 69.49 | 69.67 | 746,376 | -0.68(-0.97%) |
May 23, 2024 | 71.56 | 71.56 | 69.63 | 70.35 | 1,078,618 | -1.27(-1.77%) |
May 22, 2024 | 71.53 | 72.31 | 71.25 | 71.62 | 930,163 | +0.05(+0.07%) |
May 21, 2024 | 72.25 | 72.43 | 70.99 | 71.57 | 958,968 | -0.61(-0.85%) |
May 20, 2024 | 74.09 | 74.33 | 71.92 | 72.18 | 1,045,641 | -1.82(-2.46%) |
May 17, 2024 | 74.08 | 74.33 | 73.15 | 74.00 | 1,568,682 | -0.07(-0.09%) |
May 16, 2024 | 72.40 | 74.34 | 72.40 | 74.07 | 2,641,781 | +2.05(+2.85%) |
May 15, 2024 | 70.55 | 72.40 | 70.21 | 72.02 | 1,287,332 | +1.63(+2.32%) |
May 14, 2024 | 70.16 | 70.70 | 69.66 | 70.39 | 987,093 | +0.65(+0.93%) |
May 13, 2024 | 71.15 | 71.15 | 69.63 | 69.74 | 730,971 | -1.24(-1.75%) |
May 10, 2024 | 71.11 | 71.28 | 70.47 | 70.98 | 1,000,773 | -0.01(-0.01%) |
May 09, 2024 | 68.60 | 71.11 | 68.60 | 70.99 | 1,501,558 | +1.81(+2.62%) |
May 08, 2024 | 67.79 | 73.25 | 67.57 | 69.18 | 2,289,762 | -0.11(-0.16%) |
May 07, 2024 | 69.70 | 70.25 | 69.03 | 69.29 | 1,742,207 | -0.26(-0.37%) |
May 06, 2024 | 69.63 | 70.05 | 68.96 | 69.55 | 1,717,121 | +0.34(+0.49%) |
May 03, 2024 | 69.04 | 69.62 | 68.60 | 69.21 | 1,023,258 | +0.72(+1.05%) |
May 02, 2024 | 68.92 | 69.29 | 68.25 | 68.49 | 1,612,281 | +0.06(+0.09%) |