Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 70.12 | 70.12 | 68.81 | 68.95 | 2,441,696 | -0.59(-0.85%) |
Jul 18, 2024 | 69.48 | 71.80 | 69.13 | 69.54 | 6,398,994 | -0.31(-0.44%) |
Jul 17, 2024 | 71.70 | 71.85 | 69.75 | 69.85 | 2,923,113 | -2.33(-3.23%) |
Jul 16, 2024 | 70.35 | 72.24 | 70.35 | 72.18 | 2,998,050 | +2.17(+3.10%) |
Jul 15, 2024 | 70.75 | 71.14 | 69.97 | 70.01 | 2,630,185 | +0.03(+0.04%) |
Jul 12, 2024 | 70.00 | 70.40 | 69.69 | 69.98 | 2,482,502 | +0.28(+0.40%) |
Jul 11, 2024 | 68.15 | 69.94 | 68.10 | 69.70 | 3,220,223 | +1.90(+2.80%) |
Jul 10, 2024 | 67.31 | 67.88 | 66.59 | 67.80 | 3,187,286 | +0.66(+0.98%) |
Jul 09, 2024 | 67.60 | 67.77 | 67.08 | 67.14 | 3,723,623 | -0.09(-0.13%) |
Jul 08, 2024 | 67.00 | 67.62 | 66.86 | 67.23 | 3,082,505 | +0.44(+0.66%) |
Jul 05, 2024 | 66.86 | 67.00 | 66.17 | 66.79 | 3,702,912 | -0.07(-0.10%) |
Jul 03, 2024 | 66.15 | 67.15 | 66.15 | 66.86 | 1,934,279 | +0.54(+0.81%) |
Jul 02, 2024 | 65.82 | 66.58 | 65.58 | 66.32 | 3,126,417 | +0.80(+1.22%) |
Jul 01, 2024 | 66.78 | 67.04 | 65.49 | 65.52 | 4,176,875 | -0.95(-1.43%) |
Jun 28, 2024 | 66.71 | 67.80 | 66.42 | 66.47 | 5,242,278 | -0.56(-0.84%) |
Jun 27, 2024 | 66.20 | 67.09 | 65.92 | 67.03 | 5,580,318 | +1.12(+1.70%) |
Jun 26, 2024 | 67.19 | 67.41 | 65.88 | 65.91 | 5,102,260 | -1.71(-2.53%) |
Jun 25, 2024 | 68.70 | 68.99 | 67.51 | 67.62 | 3,494,550 | -1.15(-1.67%) |
Jun 24, 2024 | 68.28 | 69.32 | 68.04 | 68.77 | 4,352,891 | +0.97(+1.43%) |
Jun 21, 2024 | 67.76 | 68.14 | 67.18 | 67.80 | 7,383,009 | -0.02(-0.03%) |
Jun 20, 2024 | 68.59 | 68.96 | 67.76 | 67.82 | 4,187,569 | -0.91(-1.32%) |
Jun 18, 2024 | 68.87 | 69.00 | 67.16 | 68.72 | 4,775,281 | -0.21(-0.30%) |
Jun 17, 2024 | 68.66 | 69.12 | 68.38 | 68.93 | 3,521,820 | -0.12(-0.17%) |
Jun 14, 2024 | 69.57 | 69.79 | 68.24 | 69.05 | 4,558,269 | -1.18(-1.69%) |
Jun 13, 2024 | 70.67 | 70.71 | 69.30 | 70.24 | 3,990,863 | -0.55(-0.77%) |
Jun 12, 2024 | 71.00 | 71.22 | 69.90 | 70.78 | 5,638,899 | +0.62(+0.88%) |
Jun 11, 2024 | 69.94 | 70.32 | 69.39 | 70.17 | 2,185,583 | -0.24(-0.34%) |
Jun 10, 2024 | 69.26 | 70.52 | 68.73 | 70.41 | 3,006,257 | +0.84(+1.20%) |
Jun 07, 2024 | 68.99 | 69.98 | 68.40 | 69.57 | 3,998,596 | +0.37(+0.53%) |
Jun 06, 2024 | 71.43 | 71.45 | 69.09 | 69.20 | 4,249,798 | -2.36(-3.29%) |
Jun 05, 2024 | 70.72 | 71.75 | 70.61 | 71.56 | 2,591,376 | +0.87(+1.22%) |
Jun 04, 2024 | 71.01 | 71.70 | 70.43 | 70.69 | 3,846,678 | -0.58(-0.81%) |
Jun 03, 2024 | 71.82 | 71.91 | 70.33 | 71.27 | 5,003,408 | -0.25(-0.35%) |
May 31, 2024 | 71.22 | 71.66 | 70.49 | 71.52 | 6,125,596 | +0.35(+0.49%) |
May 30, 2024 | 70.77 | 71.37 | 70.44 | 71.17 | 3,725,433 | +0.46(+0.65%) |
May 29, 2024 | 72.50 | 73.01 | 70.62 | 70.71 | 6,034,331 | -1.57(-2.17%) |
May 28, 2024 | 73.40 | 73.51 | 71.94 | 72.29 | 5,715,377 | -1.21(-1.65%) |
May 24, 2024 | 73.33 | 73.83 | 72.73 | 73.50 | 4,497,628 | +0.64(+0.87%) |
May 23, 2024 | 73.26 | 73.28 | 71.86 | 72.86 | 6,206,050 | +0.07(+0.10%) |
May 22, 2024 | 71.70 | 72.88 | 71.66 | 72.79 | 7,220,161 | +0.33(+0.45%) |
May 21, 2024 | 70.24 | 72.68 | 70.24 | 72.46 | 11,699,711 | +2.23(+3.17%) |
May 20, 2024 | 71.41 | 72.59 | 69.88 | 70.24 | 13,257,758 | +1.59(+2.32%) |
May 17, 2024 | 67.83 | 68.84 | 67.60 | 68.65 | 5,030,253 | +0.75(+1.10%) |
May 16, 2024 | 67.96 | 69.11 | 67.81 | 67.90 | 5,805,503 | +0.09(+0.13%) |
May 15, 2024 | 66.68 | 67.94 | 66.61 | 67.81 | 5,993,787 | +1.29(+1.94%) |
May 14, 2024 | 66.17 | 66.88 | 66.06 | 66.52 | 3,916,259 | +0.82(+1.24%) |
May 13, 2024 | 65.56 | 66.04 | 65.51 | 65.70 | 5,053,689 | +0.47(+0.72%) |
May 10, 2024 | 65.55 | 65.79 | 64.88 | 65.23 | 3,979,011 | -0.15(-0.23%) |
May 09, 2024 | 65.14 | 65.61 | 64.65 | 65.38 | 4,645,606 | +0.50(+0.77%) |
May 08, 2024 | 64.23 | 65.09 | 63.84 | 64.89 | 4,845,894 | +0.78(+1.21%) |
May 07, 2024 | 63.23 | 64.24 | 63.05 | 64.11 | 5,442,989 | +1.07(+1.70%) |
May 06, 2024 | 61.94 | 63.10 | 61.76 | 63.04 | 7,331,621 | +0.99(+1.60%) |
May 03, 2024 | 60.92 | 62.13 | 60.51 | 62.04 | 7,134,903 | +1.62(+2.68%) |
May 02, 2024 | 60.39 | 60.81 | 59.71 | 60.42 | 7,600,646 | +0.28(+0.46%) |