Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 65.54 | 65.96 | 65.28 | 65.36 | 8,425,950 | +0.04(+0.06%) |
Jul 11, 2024 | 65.70 | 65.80 | 64.91 | 65.32 | 7,455,058 | -0.61(-0.93%) |
Jul 10, 2024 | 65.32 | 65.97 | 65.22 | 65.93 | 6,903,845 | +0.69(+1.06%) |
Jul 09, 2024 | 65.88 | 66.03 | 65.22 | 65.24 | 5,389,937 | -0.92(-1.39%) |
Jul 08, 2024 | 66.45 | 66.85 | 65.93 | 66.16 | 7,929,729 | -0.82(-1.22%) |
Jul 05, 2024 | 66.31 | 67.06 | 65.97 | 66.98 | 6,198,190 | +0.64(+0.96%) |
Jul 03, 2024 | 65.86 | 66.39 | 65.69 | 66.34 | 3,462,506 | +0.31(+0.47%) |
Jul 02, 2024 | 65.19 | 66.07 | 65.10 | 66.03 | 9,997,090 | +0.79(+1.21%) |
Jul 01, 2024 | 65.86 | 66.68 | 65.22 | 65.24 | 6,769,018 | -0.20(-0.31%) |
Jun 28, 2024 | 66.15 | 66.26 | 65.00 | 65.44 | 10,899,652 | -0.73(-1.11%) |
Jun 27, 2024 | 66.59 | 66.64 | 66.00 | 66.17 | 4,782,076 | -0.04(-0.06%) |
Jun 26, 2024 | 66.81 | 66.95 | 66.16 | 66.21 | 5,406,949 | -1.20(-1.78%) |
Jun 25, 2024 | 67.98 | 68.50 | 67.10 | 67.42 | 6,566,212 | -0.57(-0.83%) |
Jun 24, 2024 | 66.44 | 68.08 | 66.33 | 67.98 | 10,363,200 | +1.90(+2.87%) |
Jun 21, 2024 | 66.05 | 66.79 | 65.80 | 66.09 | 11,963,837 | +0.45(+0.68%) |
Jun 20, 2024 | 65.58 | 66.13 | 65.50 | 65.64 | 5,854,785 | -0.11(-0.17%) |
Jun 18, 2024 | 65.38 | 65.96 | 65.29 | 65.75 | 3,819,428 | +0.09(+0.14%) |
Jun 17, 2024 | 65.32 | 66.01 | 64.95 | 65.66 | 5,875,215 | +0.23(+0.35%) |
Jun 14, 2024 | 65.68 | 65.72 | 65.09 | 65.43 | 5,061,366 | -0.25(-0.38%) |
Jun 13, 2024 | 65.48 | 65.96 | 65.11 | 65.68 | 7,243,223 | +0.00(+0.00%) |
Jun 12, 2024 | 67.15 | 67.25 | 65.57 | 65.68 | 6,314,576 | -1.47(-2.19%) |
Jun 11, 2024 | 66.61 | 67.22 | 66.37 | 67.15 | 3,832,120 | +0.28(+0.42%) |
Jun 10, 2024 | 66.99 | 67.41 | 66.04 | 66.87 | 6,303,604 | -0.51(-0.75%) |
Jun 07, 2024 | 67.43 | 67.95 | 67.22 | 67.38 | 4,216,031 | -0.38(-0.56%) |
Jun 06, 2024 | 67.38 | 68.34 | 67.17 | 67.75 | 4,800,041 | +0.21(+0.31%) |
Jun 05, 2024 | 67.43 | 67.81 | 66.70 | 67.55 | 5,135,533 | -0.11(-0.16%) |
Jun 04, 2024 | 67.00 | 68.01 | 66.51 | 67.66 | 5,211,806 | +0.74(+1.10%) |
Jun 03, 2024 | 67.83 | 67.98 | 66.78 | 66.92 | 6,116,910 | -1.17(-1.72%) |
May 31, 2024 | 67.14 | 68.11 | 66.90 | 68.09 | 8,028,320 | +0.64(+0.94%) |
May 30, 2024 | 66.75 | 67.51 | 66.60 | 67.46 | 5,860,981 | +0.95(+1.43%) |
May 29, 2024 | 66.56 | 66.85 | 66.21 | 66.50 | 5,206,563 | -0.64(-0.95%) |
May 28, 2024 | 67.50 | 67.93 | 66.69 | 67.14 | 6,217,640 | -0.73(-1.07%) |
May 24, 2024 | 68.27 | 68.84 | 67.80 | 67.86 | 3,747,490 | -0.55(-0.80%) |
May 23, 2024 | 69.28 | 69.55 | 68.36 | 68.41 | 4,555,853 | -1.36(-1.95%) |
May 22, 2024 | 69.61 | 69.93 | 68.91 | 69.77 | 5,406,671 | -0.44(-0.62%) |
May 21, 2024 | 70.16 | 70.44 | 69.56 | 70.21 | 4,279,435 | +0.39(+0.55%) |
May 20, 2024 | 70.82 | 70.91 | 69.77 | 69.82 | 4,987,148 | -0.95(-1.35%) |
May 17, 2024 | 71.43 | 71.51 | 70.71 | 70.78 | 5,865,238 | -0.69(-0.96%) |
May 16, 2024 | 70.87 | 71.57 | 70.85 | 71.46 | 5,364,337 | +0.59(+0.83%) |
May 15, 2024 | 71.50 | 71.65 | 70.83 | 70.87 | 5,964,220 | -0.60(-0.83%) |
May 14, 2024 | 71.54 | 71.60 | 70.83 | 71.47 | 4,955,847 | +0.17(+0.24%) |
May 13, 2024 | 71.02 | 71.48 | 70.76 | 71.30 | 5,577,095 | +0.56(+0.79%) |
May 10, 2024 | 69.60 | 70.84 | 69.51 | 70.75 | 5,398,365 | +0.99(+1.42%) |
May 09, 2024 | 70.19 | 70.19 | 69.47 | 69.75 | 5,235,073 | -0.23(-0.33%) |
May 08, 2024 | 70.44 | 70.61 | 69.69 | 69.98 | 6,556,699 | -0.46(-0.65%) |
May 07, 2024 | 69.89 | 70.49 | 69.59 | 70.44 | 4,343,616 | +0.95(+1.37%) |
May 06, 2024 | 69.62 | 69.68 | 68.82 | 69.48 | 5,689,710 | +0.04(+0.06%) |
May 03, 2024 | 70.23 | 70.29 | 68.88 | 69.44 | 8,145,591 | -0.61(-0.87%) |
May 02, 2024 | 70.41 | 70.81 | 70.00 | 70.05 | 7,470,993 | -0.19(-0.27%) |