Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 65.60 | 66.64 | 65.60 | 66.32 | 2,548,113 | +0.49(+0.74%) |
Jul 25, 2024 | 65.63 | 67.25 | 65.47 | 65.83 | 4,020,818 | +0.32(+0.49%) |
Jul 24, 2024 | 64.26 | 65.92 | 63.67 | 65.51 | 3,622,465 | +1.52(+2.38%) |
Jul 23, 2024 | 64.56 | 64.64 | 63.56 | 63.99 | 2,662,061 | -0.61(-0.94%) |
Jul 22, 2024 | 64.49 | 65.18 | 64.22 | 64.60 | 2,778,267 | +0.22(+0.34%) |
Jul 19, 2024 | 65.57 | 65.72 | 64.16 | 64.38 | 2,361,482 | -1.14(-1.74%) |
Jul 18, 2024 | 64.69 | 66.81 | 64.65 | 65.52 | 2,989,094 | +0.18(+0.28%) |
Jul 17, 2024 | 63.53 | 65.66 | 63.41 | 65.34 | 4,090,491 | +2.44(+3.88%) |
Jul 16, 2024 | 62.65 | 63.04 | 62.29 | 62.90 | 3,960,507 | +0.04(+0.06%) |
Jul 15, 2024 | 63.17 | 63.33 | 62.74 | 62.86 | 3,719,969 | -0.17(-0.27%) |
Jul 12, 2024 | 63.52 | 64.05 | 62.98 | 63.03 | 3,367,873 | -0.14(-0.22%) |
Jul 11, 2024 | 62.62 | 63.74 | 62.35 | 63.17 | 3,377,590 | +0.51(+0.81%) |
Jul 10, 2024 | 62.29 | 62.86 | 62.22 | 62.66 | 3,106,121 | -0.03(-0.05%) |
Jul 09, 2024 | 62.46 | 63.08 | 62.12 | 62.69 | 3,826,189 | +0.19(+0.30%) |
Jul 08, 2024 | 63.10 | 63.33 | 62.48 | 62.50 | 2,932,915 | -0.38(-0.60%) |
Jul 05, 2024 | 62.93 | 63.18 | 62.62 | 62.88 | 2,671,166 | -0.20(-0.32%) |
Jul 03, 2024 | 63.01 | 63.26 | 62.76 | 63.08 | 2,521,770 | -0.09(-0.14%) |
Jul 02, 2024 | 63.15 | 63.56 | 62.90 | 63.17 | 2,949,623 | -0.13(-0.21%) |
Jul 01, 2024 | 63.43 | 64.23 | 63.21 | 63.30 | 3,250,462 | +0.04(+0.06%) |
Jun 28, 2024 | 63.55 | 63.84 | 63.08 | 63.26 | 13,274,290 | -0.45(-0.71%) |
Jun 27, 2024 | 64.48 | 64.85 | 63.36 | 63.71 | 6,437,009 | -0.46(-0.72%) |
Jun 26, 2024 | 62.41 | 64.74 | 62.03 | 64.17 | 9,908,602 | -3.09(-4.59%) |
Jun 25, 2024 | 67.71 | 68.44 | 67.09 | 67.26 | 6,577,289 | -0.81(-1.19%) |
Jun 24, 2024 | 67.31 | 68.44 | 67.20 | 68.07 | 6,248,858 | +0.99(+1.48%) |
Jun 21, 2024 | 66.94 | 67.80 | 66.73 | 67.08 | 6,404,237 | +0.39(+0.58%) |
Jun 20, 2024 | 66.43 | 67.34 | 66.37 | 66.69 | 4,989,803 | +0.03(+0.05%) |
Jun 18, 2024 | 65.98 | 66.86 | 65.94 | 66.66 | 4,662,801 | +0.37(+0.56%) |
Jun 17, 2024 | 65.17 | 66.30 | 64.91 | 66.29 | 2,964,963 | +0.79(+1.21%) |
Jun 14, 2024 | 65.67 | 66.24 | 65.48 | 65.50 | 2,904,124 | -0.11(-0.17%) |
Jun 13, 2024 | 65.19 | 66.05 | 65.07 | 65.61 | 3,639,739 | +0.32(+0.49%) |
Jun 12, 2024 | 66.66 | 66.92 | 65.24 | 65.29 | 4,019,285 | -1.69(-2.52%) |
Jun 11, 2024 | 66.71 | 67.29 | 66.42 | 66.98 | 2,999,605 | +0.08(+0.12%) |
Jun 10, 2024 | 67.26 | 67.46 | 66.12 | 66.90 | 4,002,680 | -0.56(-0.83%) |
Jun 07, 2024 | 67.30 | 68.03 | 67.26 | 67.46 | 3,373,922 | +0.07(+0.10%) |
Jun 06, 2024 | 67.46 | 67.81 | 66.80 | 67.39 | 2,805,079 | -0.07(-0.10%) |
Jun 05, 2024 | 67.80 | 68.11 | 66.77 | 67.46 | 3,293,857 | -0.68(-1.00%) |
Jun 04, 2024 | 67.85 | 68.27 | 67.16 | 68.14 | 2,512,297 | +0.39(+0.58%) |
Jun 03, 2024 | 68.69 | 69.21 | 67.67 | 67.75 | 4,232,564 | -1.00(-1.45%) |
May 31, 2024 | 66.65 | 68.81 | 66.65 | 68.75 | 7,502,152 | +2.10(+3.15%) |
May 30, 2024 | 66.67 | 67.45 | 66.60 | 66.65 | 3,679,530 | +0.16(+0.24%) |
May 29, 2024 | 66.61 | 67.25 | 65.83 | 66.49 | 6,099,803 | -0.19(-0.28%) |
May 28, 2024 | 67.72 | 67.99 | 66.13 | 66.68 | 6,351,055 | -1.62(-2.37%) |
May 24, 2024 | 69.29 | 69.42 | 68.20 | 68.30 | 3,195,959 | -0.79(-1.14%) |
May 23, 2024 | 70.01 | 70.01 | 68.85 | 69.09 | 3,083,406 | -1.26(-1.79%) |
May 22, 2024 | 70.38 | 70.45 | 69.67 | 70.35 | 3,409,928 | -0.28(-0.40%) |
May 21, 2024 | 71.67 | 71.70 | 70.48 | 70.63 | 2,541,096 | -0.80(-1.12%) |
May 20, 2024 | 71.26 | 71.44 | 70.44 | 71.43 | 2,280,366 | +0.19(+0.27%) |
May 17, 2024 | 71.45 | 71.52 | 70.79 | 71.24 | 2,752,993 | -0.16(-0.22%) |
May 16, 2024 | 69.92 | 71.48 | 69.85 | 71.40 | 2,481,034 | +1.57(+2.25%) |
May 15, 2024 | 70.99 | 71.01 | 69.65 | 69.83 | 3,847,223 | -1.02(-1.44%) |
May 14, 2024 | 70.68 | 71.00 | 70.37 | 70.85 | 3,237,290 | +0.21(+0.30%) |
May 13, 2024 | 70.75 | 71.15 | 70.39 | 70.64 | 2,896,996 | -0.06(-0.08%) |
May 10, 2024 | 70.24 | 70.86 | 69.95 | 70.70 | 2,398,732 | +0.44(+0.63%) |
May 09, 2024 | 69.43 | 70.27 | 68.85 | 70.26 | 2,397,353 | +0.73(+1.05%) |
May 08, 2024 | 70.08 | 70.27 | 69.49 | 69.53 | 2,494,518 | -0.38(-0.54%) |
May 07, 2024 | 69.58 | 70.06 | 69.38 | 69.91 | 2,453,779 | +0.77(+1.11%) |
May 06, 2024 | 70.02 | 70.22 | 68.86 | 69.14 | 3,602,076 | -0.77(-1.10%) |
May 03, 2024 | 70.53 | 70.57 | 69.43 | 69.91 | 3,444,230 | -0.74(-1.05%) |
May 02, 2024 | 70.40 | 70.86 | 70.33 | 70.65 | 3,071,103 | +0.66(+0.94%) |