Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 65.09 | 65.25 | 63.85 | 64.92 | 2,591,563 | +0.20(+0.31%) |
Jul 26, 2024 | 65.00 | 65.93 | 63.46 | 64.72 | 4,598,540 | +1.01(+1.59%) |
Jul 25, 2024 | 64.00 | 64.78 | 63.03 | 63.71 | 3,655,399 | -0.31(-0.48%) |
Jul 24, 2024 | 64.90 | 65.41 | 64.02 | 64.02 | 1,966,403 | -1.08(-1.66%) |
Jul 23, 2024 | 65.25 | 66.11 | 64.93 | 65.10 | 2,621,421 | +0.89(+1.39%) |
Jul 22, 2024 | 64.46 | 64.50 | 63.00 | 64.21 | 3,244,016 | +0.78(+1.23%) |
Jul 19, 2024 | 64.43 | 65.09 | 63.33 | 63.43 | 1,914,345 | -0.90(-1.40%) |
Jul 18, 2024 | 65.50 | 66.48 | 64.00 | 64.33 | 2,431,639 | -0.95(-1.46%) |
Jul 17, 2024 | 66.35 | 67.86 | 65.20 | 65.28 | 2,351,771 | -1.95(-2.90%) |
Jul 16, 2024 | 66.50 | 67.34 | 66.23 | 67.23 | 1,654,855 | +1.14(+1.72%) |
Jul 15, 2024 | 67.99 | 68.28 | 65.89 | 66.09 | 2,110,385 | -2.07(-3.04%) |
Jul 12, 2024 | 68.43 | 68.86 | 68.00 | 68.16 | 2,021,134 | +0.26(+0.38%) |
Jul 11, 2024 | 67.45 | 68.02 | 67.11 | 67.90 | 1,227,064 | +1.18(+1.77%) |
Jul 10, 2024 | 67.39 | 67.55 | 65.70 | 66.72 | 1,486,616 | -0.61(-0.91%) |
Jul 09, 2024 | 67.72 | 68.36 | 67.29 | 67.33 | 1,408,128 | -0.41(-0.61%) |
Jul 08, 2024 | 66.72 | 67.75 | 66.36 | 67.74 | 1,844,940 | +1.50(+2.26%) |
Jul 05, 2024 | 67.33 | 67.42 | 65.58 | 66.24 | 2,367,308 | -1.08(-1.60%) |
Jul 03, 2024 | 67.16 | 67.79 | 67.02 | 67.32 | 707,314 | +0.21(+0.31%) |
Jul 02, 2024 | 67.53 | 67.59 | 66.61 | 67.11 | 1,744,615 | -0.42(-0.62%) |
Jul 01, 2024 | 69.35 | 69.64 | 67.46 | 67.53 | 1,808,809 | -1.59(-2.30%) |
Jun 28, 2024 | 67.00 | 69.75 | 66.70 | 69.12 | 3,022,233 | -0.72(-1.03%) |
Jun 27, 2024 | 71.27 | 71.65 | 69.27 | 69.84 | 2,359,703 | -1.91(-2.66%) |
Jun 26, 2024 | 72.65 | 72.99 | 71.59 | 71.75 | 1,715,269 | -1.06(-1.46%) |
Jun 25, 2024 | 74.15 | 74.51 | 72.72 | 72.81 | 1,568,542 | -1.26(-1.70%) |
Jun 24, 2024 | 72.91 | 74.19 | 72.67 | 74.07 | 1,907,160 | +1.45(+2.00%) |
Jun 21, 2024 | 72.90 | 73.07 | 71.58 | 72.62 | 7,349,035 | -0.46(-0.63%) |
Jun 20, 2024 | 73.56 | 73.98 | 72.39 | 73.08 | 1,311,360 | -0.08(-0.11%) |
Jun 18, 2024 | 72.68 | 73.40 | 72.22 | 73.16 | 1,164,322 | +0.32(+0.44%) |
Jun 17, 2024 | 72.03 | 73.08 | 71.62 | 72.84 | 1,854,551 | +0.67(+0.93%) |
Jun 14, 2024 | 73.00 | 73.30 | 72.15 | 72.17 | 1,412,066 | -1.58(-2.14%) |
Jun 13, 2024 | 74.72 | 74.90 | 73.04 | 73.75 | 1,301,425 | -0.75(-1.01%) |
Jun 12, 2024 | 75.00 | 75.09 | 73.97 | 74.50 | 1,888,978 | +0.65(+0.88%) |
Jun 11, 2024 | 73.71 | 73.98 | 72.95 | 73.85 | 1,213,617 | -0.07(-0.09%) |
Jun 10, 2024 | 71.30 | 73.98 | 71.06 | 73.92 | 1,856,589 | +1.05(+1.44%) |
Jun 07, 2024 | 73.57 | 73.84 | 72.00 | 72.87 | 2,848,745 | +1.82(+2.56%) |
Jun 06, 2024 | 71.00 | 71.75 | 71.00 | 71.05 | 1,375,130 | +0.25(+0.35%) |
Jun 05, 2024 | 69.90 | 71.03 | 69.44 | 70.80 | 2,313,448 | +1.21(+1.74%) |
Jun 04, 2024 | 69.99 | 70.76 | 69.36 | 69.59 | 1,457,453 | -0.86(-1.22%) |
Jun 03, 2024 | 71.64 | 72.27 | 69.89 | 70.45 | 1,549,847 | -0.97(-1.36%) |
May 31, 2024 | 70.42 | 71.52 | 70.42 | 71.42 | 2,177,608 | +1.00(+1.42%) |
May 30, 2024 | 70.00 | 70.89 | 70.00 | 70.42 | 1,203,653 | +0.62(+0.89%) |
May 29, 2024 | 70.09 | 70.82 | 69.51 | 69.80 | 1,605,511 | -0.66(-0.94%) |
May 28, 2024 | 69.09 | 71.39 | 69.09 | 70.46 | 1,933,435 | +2.17(+3.18%) |
May 24, 2024 | 67.95 | 68.80 | 67.71 | 68.29 | 1,202,510 | +0.91(+1.35%) |
May 23, 2024 | 68.02 | 68.47 | 67.11 | 67.38 | 1,015,586 | -0.47(-0.69%) |
May 22, 2024 | 68.09 | 68.41 | 67.63 | 67.85 | 1,056,113 | -0.54(-0.79%) |
May 21, 2024 | 67.96 | 68.52 | 67.75 | 68.39 | 1,018,173 | +0.15(+0.22%) |
May 20, 2024 | 68.58 | 68.88 | 67.63 | 68.24 | 1,222,711 | -0.18(-0.26%) |
May 17, 2024 | 68.32 | 68.94 | 68.32 | 68.42 | 807,537 | +0.17(+0.25%) |
May 16, 2024 | 69.25 | 69.80 | 68.19 | 68.25 | 986,054 | -1.12(-1.61%) |
May 15, 2024 | 69.00 | 69.47 | 68.84 | 69.37 | 1,096,504 | +0.37(+0.54%) |
May 14, 2024 | 69.10 | 69.69 | 68.40 | 69.00 | 1,214,281 | +0.76(+1.11%) |
May 13, 2024 | 68.14 | 68.99 | 68.04 | 68.24 | 1,071,365 | +0.46(+0.68%) |
May 10, 2024 | 68.20 | 68.50 | 67.44 | 67.78 | 973,858 | -0.29(-0.43%) |
May 09, 2024 | 67.01 | 68.17 | 67.01 | 68.07 | 1,214,901 | +1.09(+1.63%) |
May 08, 2024 | 66.24 | 67.29 | 66.18 | 66.98 | 1,564,217 | +0.58(+0.87%) |
May 07, 2024 | 66.86 | 67.81 | 66.35 | 66.40 | 1,957,026 | -0.39(-0.58%) |
May 06, 2024 | 67.55 | 67.83 | 66.72 | 66.79 | 1,671,925 | -0.31(-0.46%) |
May 03, 2024 | 66.80 | 67.25 | 65.98 | 67.10 | 1,711,819 | +1.03(+1.56%) |
May 02, 2024 | 66.33 | 66.36 | 65.43 | 66.07 | 1,164,644 | +0.61(+0.93%) |