Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 67.31 | 67.64 | 66.02 | 66.24 | 2,822,409 | -0.81(-1.21%) |
Jul 18, 2024 | 67.56 | 68.84 | 65.74 | 67.05 | 3,961,291 | -0.53(-0.78%) |
Jul 17, 2024 | 69.08 | 69.42 | 67.56 | 67.58 | 5,157,565 | -2.30(-3.29%) |
Jul 16, 2024 | 67.77 | 70.09 | 67.70 | 69.88 | 4,893,554 | +2.52(+3.74%) |
Jul 15, 2024 | 67.25 | 67.70 | 66.24 | 67.36 | 3,941,651 | +1.36(+2.06%) |
Jul 12, 2024 | 66.77 | 66.99 | 65.97 | 66.00 | 3,043,724 | -0.41(-0.62%) |
Jul 11, 2024 | 64.58 | 66.92 | 64.07 | 66.41 | 4,800,340 | +2.81(+4.42%) |
Jul 10, 2024 | 62.52 | 63.72 | 62.29 | 63.60 | 2,560,949 | +1.31(+2.10%) |
Jul 09, 2024 | 63.09 | 63.43 | 62.02 | 62.29 | 2,658,574 | -0.84(-1.33%) |
Jul 08, 2024 | 63.47 | 64.22 | 62.85 | 63.13 | 2,123,642 | -0.11(-0.17%) |
Jul 05, 2024 | 63.58 | 63.69 | 62.47 | 63.24 | 1,994,914 | -0.22(-0.35%) |
Jul 03, 2024 | 62.83 | 63.56 | 62.45 | 63.46 | 1,564,636 | +0.63(+1.00%) |
Jul 02, 2024 | 61.88 | 63.08 | 61.76 | 62.83 | 3,241,813 | +0.93(+1.50%) |
Jul 01, 2024 | 64.02 | 64.02 | 61.86 | 61.90 | 2,847,292 | -1.18(-1.87%) |
Jun 28, 2024 | 63.20 | 64.36 | 62.41 | 63.08 | 17,783,858 | -0.15(-0.24%) |
Jun 27, 2024 | 63.28 | 63.86 | 62.90 | 63.23 | 3,027,449 | +0.37(+0.59%) |
Jun 26, 2024 | 63.26 | 63.46 | 62.36 | 62.86 | 3,311,980 | -1.07(-1.67%) |
Jun 25, 2024 | 64.89 | 64.99 | 62.98 | 63.93 | 3,079,337 | -0.70(-1.08%) |
Jun 24, 2024 | 63.85 | 65.33 | 62.98 | 64.63 | 3,802,619 | +1.75(+2.78%) |
Jun 21, 2024 | 63.86 | 63.86 | 61.64 | 62.88 | 6,401,623 | -1.15(-1.80%) |
Jun 20, 2024 | 65.47 | 65.70 | 63.76 | 64.03 | 4,521,974 | -1.50(-2.28%) |
Jun 18, 2024 | 64.44 | 65.66 | 64.26 | 65.53 | 3,345,855 | +0.60(+0.92%) |
Jun 17, 2024 | 63.84 | 65.41 | 63.51 | 64.93 | 5,568,408 | +0.77(+1.20%) |
Jun 14, 2024 | 63.14 | 64.16 | 62.44 | 64.16 | 4,409,287 | +0.36(+0.56%) |
Jun 13, 2024 | 64.05 | 64.25 | 62.92 | 63.80 | 2,380,867 | -0.39(-0.61%) |
Jun 12, 2024 | 62.72 | 64.63 | 62.72 | 64.19 | 3,863,022 | +2.37(+3.84%) |
Jun 11, 2024 | 62.07 | 62.07 | 61.06 | 61.82 | 3,723,699 | -0.54(-0.86%) |
Jun 10, 2024 | 62.30 | 62.90 | 61.96 | 62.35 | 2,493,742 | -0.17(-0.27%) |
Jun 07, 2024 | 61.99 | 62.66 | 61.24 | 62.52 | 2,330,364 | +0.23(+0.37%) |
Jun 06, 2024 | 62.68 | 62.87 | 61.63 | 62.30 | 2,180,672 | -0.69(-1.09%) |
Jun 05, 2024 | 61.59 | 63.08 | 61.49 | 62.98 | 3,207,701 | +1.89(+3.10%) |
Jun 04, 2024 | 61.60 | 61.92 | 60.79 | 61.09 | 2,792,998 | -0.72(-1.16%) |
Jun 03, 2024 | 63.73 | 63.81 | 61.05 | 61.81 | 4,764,371 | -1.20(-1.90%) |
May 31, 2024 | 63.24 | 63.47 | 61.44 | 63.00 | 6,972,681 | -0.15(-0.24%) |
May 30, 2024 | 62.98 | 63.38 | 62.63 | 63.15 | 2,608,736 | +0.27(+0.43%) |
May 29, 2024 | 63.81 | 63.90 | 62.85 | 62.88 | 3,569,594 | -1.60(-2.47%) |
May 28, 2024 | 65.64 | 65.80 | 64.11 | 64.48 | 3,277,495 | -0.98(-1.49%) |
May 24, 2024 | 64.39 | 65.48 | 64.14 | 65.46 | 2,168,040 | +1.30(+2.02%) |
May 23, 2024 | 65.97 | 66.17 | 64.02 | 64.16 | 2,778,046 | -1.00(-1.53%) |
May 22, 2024 | 65.43 | 65.67 | 64.67 | 65.16 | 3,680,821 | -0.87(-1.31%) |
May 21, 2024 | 65.64 | 66.30 | 65.57 | 66.02 | 4,440,978 | +0.24(+0.36%) |
May 20, 2024 | 65.07 | 66.16 | 64.81 | 65.78 | 3,163,488 | +0.75(+1.15%) |
May 17, 2024 | 65.05 | 65.55 | 64.64 | 65.04 | 2,412,944 | +0.23(+0.35%) |
May 16, 2024 | 65.46 | 65.82 | 64.76 | 64.81 | 4,154,676 | -0.80(-1.22%) |
May 15, 2024 | 65.36 | 65.95 | 65.14 | 65.61 | 4,192,368 | +0.84(+1.29%) |
May 14, 2024 | 64.67 | 65.11 | 64.31 | 64.77 | 4,140,548 | +0.63(+0.98%) |
May 13, 2024 | 65.49 | 65.72 | 64.07 | 64.14 | 3,675,019 | -1.17(-1.79%) |
May 10, 2024 | 65.37 | 66.12 | 65.05 | 65.31 | 2,771,076 | +0.26(+0.40%) |
May 09, 2024 | 64.11 | 65.15 | 64.11 | 65.05 | 2,670,803 | +0.93(+1.45%) |
May 08, 2024 | 64.07 | 64.32 | 63.76 | 64.12 | 2,303,641 | +0.05(+0.08%) |
May 07, 2024 | 63.86 | 64.50 | 63.50 | 64.07 | 4,681,325 | +0.20(+0.31%) |
May 06, 2024 | 62.59 | 64.08 | 62.59 | 63.87 | 4,597,498 | +1.96(+3.17%) |
May 03, 2024 | 61.91 | 62.70 | 61.12 | 61.91 | 3,633,625 | +1.15(+1.89%) |
May 02, 2024 | 61.31 | 61.49 | 60.04 | 60.76 | 3,619,081 | +0.01(+0.02%) |