Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 71.06 | 71.62 | 70.16 | 70.34 | 1,515,830 | -0.33(-0.47%) |
Jul 18, 2024 | 70.70 | 73.36 | 70.57 | 70.67 | 1,895,689 | -0.55(-0.77%) |
Jul 17, 2024 | 67.72 | 71.89 | 67.72 | 71.22 | 2,266,764 | +3.63(+5.37%) |
Jul 16, 2024 | 65.94 | 67.83 | 65.84 | 67.59 | 1,606,427 | +1.75(+2.66%) |
Jul 15, 2024 | 65.36 | 66.15 | 65.36 | 65.84 | 1,034,682 | +0.69(+1.06%) |
Jul 12, 2024 | 65.14 | 65.48 | 64.78 | 65.15 | 1,402,742 | +0.05(+0.08%) |
Jul 11, 2024 | 64.53 | 65.36 | 64.14 | 65.10 | 1,258,022 | +0.91(+1.42%) |
Jul 10, 2024 | 64.47 | 64.56 | 63.91 | 64.19 | 691,496 | -0.25(-0.39%) |
Jul 09, 2024 | 64.54 | 64.74 | 64.15 | 64.44 | 744,911 | -0.31(-0.48%) |
Jul 08, 2024 | 65.23 | 65.72 | 64.63 | 64.75 | 595,132 | -0.21(-0.32%) |
Jul 05, 2024 | 64.55 | 65.17 | 64.52 | 64.96 | 1,475,925 | +0.17(+0.26%) |
Jul 03, 2024 | 65.79 | 65.93 | 64.77 | 64.79 | 702,880 | -0.81(-1.23%) |
Jul 02, 2024 | 65.18 | 66.03 | 65.09 | 65.60 | 1,043,316 | +0.49(+0.75%) |
Jul 01, 2024 | 64.45 | 65.45 | 64.20 | 65.11 | 1,886,648 | +1.01(+1.58%) |
Jun 28, 2024 | 64.21 | 64.46 | 63.90 | 64.10 | 1,641,594 | +0.01(+0.02%) |
Jun 27, 2024 | 64.64 | 64.99 | 63.71 | 64.09 | 927,040 | -0.47(-0.73%) |
Jun 26, 2024 | 65.86 | 66.10 | 64.48 | 64.56 | 1,169,102 | -1.54(-2.33%) |
Jun 25, 2024 | 67.04 | 67.23 | 65.98 | 66.10 | 824,054 | -1.17(-1.74%) |
Jun 24, 2024 | 67.44 | 68.44 | 67.26 | 67.27 | 632,623 | +0.01(+0.01%) |
Jun 21, 2024 | 66.78 | 67.61 | 66.20 | 67.26 | 1,603,171 | +0.71(+1.07%) |
Jun 20, 2024 | 67.94 | 67.97 | 66.36 | 66.55 | 931,531 | -1.73(-2.53%) |
Jun 18, 2024 | 66.35 | 69.99 | 66.11 | 68.28 | 1,524,512 | +2.10(+3.17%) |
Jun 17, 2024 | 65.35 | 66.89 | 64.69 | 66.18 | 1,397,353 | +0.38(+0.58%) |
Jun 14, 2024 | 65.79 | 66.25 | 65.22 | 65.80 | 730,253 | -0.47(-0.71%) |
Jun 13, 2024 | 66.04 | 66.50 | 65.04 | 66.27 | 905,168 | -0.14(-0.21%) |
Jun 12, 2024 | 66.86 | 67.00 | 66.08 | 66.41 | 1,013,580 | -0.10(-0.15%) |
Jun 11, 2024 | 67.26 | 67.26 | 66.21 | 66.51 | 796,744 | -0.91(-1.35%) |
Jun 10, 2024 | 67.94 | 68.32 | 67.26 | 67.42 | 875,035 | -1.09(-1.59%) |
Jun 07, 2024 | 68.48 | 68.81 | 68.20 | 68.51 | 852,850 | -0.09(-0.13%) |
Jun 06, 2024 | 69.47 | 70.12 | 67.82 | 68.60 | 1,141,811 | -1.04(-1.49%) |
Jun 05, 2024 | 69.60 | 69.94 | 68.72 | 69.64 | 668,333 | +0.00(+0.00%) |
Jun 04, 2024 | 69.63 | 70.13 | 69.28 | 69.64 | 633,264 | -0.04(-0.06%) |
Jun 03, 2024 | 69.39 | 69.87 | 68.91 | 69.68 | 783,237 | +0.34(+0.49%) |
May 31, 2024 | 69.30 | 69.84 | 68.60 | 69.34 | 2,304,039 | +0.09(+0.13%) |
May 30, 2024 | 70.21 | 70.59 | 69.00 | 69.25 | 1,219,831 | -0.89(-1.27%) |
May 29, 2024 | 70.44 | 70.49 | 69.52 | 70.14 | 738,098 | -1.01(-1.42%) |
May 28, 2024 | 71.16 | 71.64 | 70.69 | 71.15 | 1,023,757 | -0.57(-0.79%) |
May 24, 2024 | 71.90 | 72.15 | 70.91 | 71.72 | 458,504 | +0.20(+0.28%) |
May 23, 2024 | 72.19 | 73.01 | 71.34 | 71.52 | 876,845 | -0.86(-1.19%) |
May 22, 2024 | 73.25 | 73.77 | 72.31 | 72.38 | 571,179 | -0.87(-1.19%) |
May 21, 2024 | 73.30 | 73.55 | 72.82 | 73.25 | 920,338 | -0.22(-0.30%) |
May 20, 2024 | 74.56 | 74.60 | 73.20 | 73.47 | 800,946 | -1.13(-1.51%) |
May 17, 2024 | 74.52 | 74.76 | 74.10 | 74.60 | 799,285 | +0.27(+0.36%) |
May 16, 2024 | 75.00 | 75.20 | 74.33 | 74.33 | 720,763 | -0.41(-0.55%) |
May 15, 2024 | 73.20 | 74.85 | 72.64 | 74.74 | 1,084,309 | +1.97(+2.71%) |
May 14, 2024 | 73.80 | 74.33 | 72.39 | 72.77 | 1,252,945 | -0.36(-0.49%) |
May 13, 2024 | 73.32 | 73.98 | 72.90 | 73.13 | 679,923 | -0.18(-0.25%) |
May 10, 2024 | 73.38 | 73.75 | 72.64 | 73.31 | 850,463 | -0.13(-0.18%) |
May 09, 2024 | 73.11 | 74.22 | 72.53 | 73.44 | 1,322,592 | +0.68(+0.93%) |
May 08, 2024 | 71.53 | 73.71 | 70.90 | 72.76 | 1,875,897 | +1.56(+2.19%) |
May 07, 2024 | 71.14 | 72.80 | 69.95 | 71.20 | 2,084,008 | +2.67(+3.90%) |
May 06, 2024 | 68.45 | 68.90 | 67.89 | 68.53 | 1,390,498 | +0.75(+1.11%) |
May 03, 2024 | 68.71 | 69.31 | 67.64 | 67.78 | 1,167,605 | -0.82(-1.20%) |
May 02, 2024 | 68.87 | 69.34 | 67.97 | 68.60 | 1,318,897 | -0.19(-0.28%) |