Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 73.15 | 73.41 | 71.29 | 71.79 | 1,170,040 | -1.42(-1.94%) |
Jul 18, 2024 | 74.07 | 76.17 | 73.19 | 73.21 | 1,618,255 | -0.72(-0.97%) |
Jul 17, 2024 | 73.62 | 75.02 | 73.62 | 73.93 | 2,005,323 | -0.80(-1.07%) |
Jul 16, 2024 | 70.82 | 74.99 | 70.42 | 74.73 | 2,169,448 | +4.73(+6.76%) |
Jul 15, 2024 | 70.52 | 71.41 | 69.95 | 70.00 | 1,579,374 | -0.42(-0.60%) |
Jul 12, 2024 | 68.92 | 71.23 | 68.92 | 70.42 | 2,021,918 | +1.63(+2.37%) |
Jul 11, 2024 | 67.20 | 68.87 | 66.50 | 68.79 | 1,959,678 | +3.95(+6.09%) |
Jul 10, 2024 | 64.34 | 64.98 | 64.02 | 64.84 | 1,319,649 | +0.54(+0.84%) |
Jul 09, 2024 | 63.91 | 64.76 | 63.91 | 64.30 | 1,261,896 | -0.13(-0.20%) |
Jul 08, 2024 | 63.27 | 64.76 | 63.05 | 64.43 | 1,658,429 | +1.79(+2.86%) |
Jul 05, 2024 | 62.90 | 63.77 | 62.54 | 62.64 | 2,141,314 | -0.64(-1.01%) |
Jul 03, 2024 | 63.38 | 64.20 | 63.07 | 63.28 | 971,196 | -0.14(-0.22%) |
Jul 02, 2024 | 63.46 | 63.90 | 63.21 | 63.42 | 1,017,993 | -0.02(-0.03%) |
Jul 01, 2024 | 65.33 | 65.67 | 63.23 | 63.44 | 1,484,853 | -1.50(-2.31%) |
Jun 28, 2024 | 65.67 | 66.59 | 64.74 | 64.94 | 2,504,939 | -0.53(-0.81%) |
Jun 27, 2024 | 65.14 | 65.66 | 64.97 | 65.47 | 1,498,505 | +0.30(+0.46%) |
Jun 26, 2024 | 63.52 | 65.31 | 63.16 | 65.17 | 1,600,578 | +1.29(+2.02%) |
Jun 25, 2024 | 66.53 | 66.69 | 62.84 | 63.88 | 2,533,945 | -3.24(-4.83%) |
Jun 24, 2024 | 67.90 | 68.63 | 67.06 | 67.12 | 1,234,247 | +0.01(+0.01%) |
Jun 21, 2024 | 67.48 | 67.83 | 66.25 | 67.11 | 6,072,315 | -0.52(-0.77%) |
Jun 20, 2024 | 67.02 | 67.73 | 66.63 | 67.63 | 1,448,852 | +0.03(+0.04%) |
Jun 18, 2024 | 67.44 | 67.60 | 66.92 | 67.60 | 963,943 | +0.24(+0.36%) |
Jun 17, 2024 | 66.26 | 67.36 | 66.03 | 67.36 | 1,257,353 | +0.03(+0.04%) |
Jun 14, 2024 | 67.87 | 68.11 | 66.63 | 67.33 | 1,221,547 | -1.56(-2.26%) |
Jun 13, 2024 | 67.71 | 69.15 | 67.35 | 68.89 | 1,335,270 | +1.02(+1.50%) |
Jun 12, 2024 | 68.08 | 69.18 | 67.38 | 67.87 | 1,912,226 | +1.98(+3.01%) |
Jun 11, 2024 | 65.87 | 66.02 | 65.31 | 65.89 | 1,300,255 | -0.33(-0.50%) |
Jun 10, 2024 | 65.14 | 66.40 | 64.92 | 66.22 | 907,192 | +0.23(+0.35%) |
Jun 07, 2024 | 65.70 | 66.66 | 65.12 | 65.99 | 774,435 | -0.68(-1.02%) |
Jun 06, 2024 | 66.97 | 67.44 | 66.53 | 66.67 | 624,180 | -0.55(-0.82%) |
Jun 05, 2024 | 66.88 | 67.30 | 65.96 | 67.22 | 1,217,171 | +0.60(+0.90%) |
Jun 04, 2024 | 68.55 | 68.97 | 66.48 | 66.62 | 1,513,192 | -2.35(-3.41%) |
Jun 03, 2024 | 70.92 | 71.05 | 68.40 | 68.97 | 975,734 | -1.09(-1.56%) |
May 31, 2024 | 69.00 | 70.32 | 68.43 | 70.06 | 2,166,550 | +1.23(+1.79%) |
May 30, 2024 | 68.56 | 69.30 | 68.32 | 68.83 | 1,179,052 | +1.08(+1.59%) |
May 29, 2024 | 67.62 | 68.14 | 67.27 | 67.75 | 1,246,282 | -0.82(-1.20%) |
May 28, 2024 | 70.20 | 70.42 | 68.40 | 68.57 | 920,152 | -1.66(-2.36%) |
May 24, 2024 | 70.46 | 70.68 | 69.76 | 70.23 | 578,189 | +0.20(+0.29%) |
May 23, 2024 | 71.06 | 71.12 | 69.87 | 70.03 | 969,334 | -0.61(-0.86%) |
May 22, 2024 | 71.10 | 71.44 | 70.08 | 70.64 | 1,181,441 | -0.93(-1.30%) |
May 21, 2024 | 71.69 | 71.84 | 70.68 | 71.57 | 676,951 | -0.43(-0.60%) |
May 20, 2024 | 72.92 | 73.03 | 71.93 | 72.00 | 912,387 | -0.76(-1.04%) |
May 17, 2024 | 72.93 | 73.12 | 72.36 | 72.75 | 583,296 | -0.13(-0.18%) |
May 16, 2024 | 74.58 | 74.70 | 72.84 | 72.88 | 739,238 | -2.06(-2.75%) |
May 15, 2024 | 75.08 | 75.47 | 74.54 | 74.95 | 652,570 | +0.97(+1.31%) |
May 14, 2024 | 74.77 | 74.78 | 73.58 | 73.98 | 704,160 | +0.12(+0.16%) |
May 13, 2024 | 75.62 | 75.82 | 73.85 | 73.86 | 650,684 | -1.21(-1.61%) |
May 10, 2024 | 75.00 | 75.41 | 74.78 | 75.06 | 798,688 | +0.22(+0.29%) |
May 09, 2024 | 73.13 | 74.88 | 73.11 | 74.85 | 811,706 | +1.82(+2.50%) |
May 08, 2024 | 72.11 | 73.06 | 71.72 | 73.02 | 876,029 | +0.45(+0.62%) |
May 07, 2024 | 73.59 | 74.05 | 72.52 | 72.57 | 1,024,635 | -0.94(-1.27%) |
May 06, 2024 | 73.70 | 74.08 | 73.21 | 73.51 | 732,717 | +0.61(+0.83%) |
May 03, 2024 | 72.85 | 74.03 | 72.35 | 72.90 | 1,616,203 | +1.71(+2.41%) |
May 02, 2024 | 72.05 | 72.23 | 70.01 | 71.19 | 1,192,490 | +0.32(+0.45%) |