Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 73.78 | 73.92 | 72.39 | 72.69 | 4,095,523 | -1.20(-1.62%) |
Jul 23, 2024 | 74.91 | 74.91 | 73.60 | 73.89 | 5,752,876 | -1.27(-1.69%) |
Jul 22, 2024 | 74.65 | 75.19 | 74.09 | 75.16 | 4,135,163 | +0.83(+1.12%) |
Jul 19, 2024 | 75.41 | 75.85 | 74.08 | 74.33 | 5,069,164 | -1.64(-2.16%) |
Jul 18, 2024 | 74.70 | 77.34 | 74.58 | 75.97 | 5,226,738 | +1.27(+1.70%) |
Jul 17, 2024 | 73.77 | 75.12 | 73.67 | 74.70 | 3,016,397 | +0.91(+1.23%) |
Jul 16, 2024 | 72.92 | 73.90 | 72.73 | 73.79 | 2,635,150 | +1.36(+1.88%) |
Jul 15, 2024 | 71.16 | 73.11 | 71.07 | 72.43 | 2,999,237 | +0.90(+1.26%) |
Jul 12, 2024 | 70.38 | 72.31 | 70.36 | 71.53 | 6,434,878 | +1.39(+1.98%) |
Jul 11, 2024 | 67.88 | 70.40 | 67.88 | 70.14 | 6,551,350 | +2.31(+3.41%) |
Jul 10, 2024 | 66.93 | 67.88 | 66.55 | 67.83 | 3,483,320 | +0.94(+1.41%) |
Jul 09, 2024 | 67.39 | 67.69 | 66.86 | 66.89 | 2,109,556 | -0.66(-0.98%) |
Jul 08, 2024 | 67.82 | 68.17 | 67.22 | 67.55 | 2,264,324 | -0.45(-0.66%) |
Jul 05, 2024 | 68.07 | 68.19 | 67.64 | 68.00 | 1,501,188 | -0.30(-0.44%) |
Jul 03, 2024 | 68.64 | 68.72 | 68.19 | 68.30 | 1,230,287 | -0.31(-0.45%) |
Jul 02, 2024 | 67.77 | 68.69 | 67.70 | 68.61 | 5,075,270 | +0.87(+1.28%) |
Jul 01, 2024 | 67.85 | 68.19 | 67.24 | 67.74 | 2,127,080 | -0.26(-0.38%) |
Jun 28, 2024 | 67.93 | 68.35 | 67.64 | 68.00 | 5,939,407 | +0.27(+0.40%) |
Jun 27, 2024 | 68.12 | 68.52 | 67.55 | 67.73 | 8,942,742 | -0.57(-0.83%) |
Jun 26, 2024 | 68.33 | 68.69 | 67.89 | 68.30 | 4,218,354 | -0.60(-0.87%) |
Jun 25, 2024 | 68.88 | 69.69 | 68.30 | 68.90 | 2,775,716 | +0.22(+0.32%) |
Jun 24, 2024 | 68.24 | 69.20 | 68.01 | 68.68 | 2,461,560 | +0.34(+0.50%) |
Jun 21, 2024 | 68.45 | 68.81 | 67.64 | 68.34 | 6,852,840 | +0.20(+0.29%) |
Jun 20, 2024 | 67.56 | 68.58 | 66.69 | 68.14 | 4,226,086 | +2.33(+3.54%) |
Jun 18, 2024 | 65.58 | 66.16 | 65.47 | 65.81 | 3,406,727 | +0.29(+0.44%) |
Jun 17, 2024 | 64.01 | 65.70 | 63.79 | 65.52 | 2,956,828 | +1.26(+1.96%) |
Jun 14, 2024 | 64.55 | 64.82 | 63.92 | 64.26 | 2,579,575 | -0.35(-0.54%) |
Jun 13, 2024 | 66.05 | 66.05 | 64.55 | 64.61 | 2,728,519 | -1.69(-2.55%) |
Jun 12, 2024 | 67.13 | 67.18 | 65.86 | 66.30 | 5,382,712 | -0.67(-1.00%) |
Jun 11, 2024 | 67.07 | 67.21 | 66.10 | 66.97 | 2,070,166 | -0.28(-0.42%) |
Jun 10, 2024 | 65.88 | 67.37 | 65.68 | 67.25 | 4,143,662 | +1.31(+1.99%) |
Jun 07, 2024 | 66.19 | 66.75 | 65.82 | 65.94 | 1,460,424 | -0.37(-0.56%) |
Jun 06, 2024 | 65.48 | 66.52 | 65.34 | 66.31 | 5,498,466 | +0.79(+1.21%) |
Jun 05, 2024 | 65.54 | 65.81 | 65.06 | 65.52 | 1,655,190 | +0.17(+0.26%) |
Jun 04, 2024 | 65.42 | 65.99 | 65.07 | 65.35 | 2,464,670 | -0.43(-0.65%) |
Jun 03, 2024 | 66.15 | 66.29 | 65.10 | 65.78 | 4,379,128 | -0.37(-0.56%) |
May 31, 2024 | 64.78 | 66.22 | 64.36 | 66.15 | 4,522,990 | +1.37(+2.11%) |
May 30, 2024 | 65.95 | 66.00 | 64.36 | 64.78 | 5,734,721 | -1.34(-2.03%) |
May 29, 2024 | 66.40 | 66.51 | 66.06 | 66.12 | 2,365,896 | -0.74(-1.11%) |
May 28, 2024 | 68.04 | 68.23 | 66.54 | 66.86 | 2,785,402 | -1.46(-2.14%) |
May 24, 2024 | 68.47 | 68.91 | 68.25 | 68.32 | 1,860,102 | -0.15(-0.22%) |
May 23, 2024 | 69.38 | 69.66 | 68.26 | 68.47 | 2,149,925 | -0.58(-0.84%) |
May 22, 2024 | 68.92 | 69.31 | 68.77 | 69.05 | 2,961,023 | +0.26(+0.38%) |
May 21, 2024 | 69.32 | 69.33 | 68.52 | 68.79 | 2,704,512 | -0.79(-1.14%) |
May 20, 2024 | 69.01 | 69.69 | 68.75 | 69.58 | 2,584,522 | +0.82(+1.19%) |
May 17, 2024 | 69.98 | 69.98 | 68.19 | 68.76 | 4,384,861 | -1.27(-1.81%) |
May 16, 2024 | 68.76 | 70.42 | 68.60 | 70.03 | 6,153,067 | +1.46(+2.13%) |
May 15, 2024 | 67.79 | 68.77 | 67.51 | 68.57 | 3,343,872 | +1.08(+1.59%) |
May 14, 2024 | 67.75 | 68.46 | 67.28 | 67.49 | 1,901,298 | -0.09(-0.13%) |
May 13, 2024 | 67.18 | 67.92 | 67.03 | 67.58 | 3,148,180 | +0.89(+1.33%) |
May 10, 2024 | 66.43 | 66.84 | 66.39 | 66.69 | 4,845,928 | +0.18(+0.27%) |
May 09, 2024 | 67.16 | 67.34 | 66.07 | 66.52 | 2,309,267 | -0.92(-1.36%) |
May 08, 2024 | 67.28 | 67.60 | 67.07 | 67.43 | 4,597,891 | +0.06(+0.09%) |
May 07, 2024 | 66.16 | 67.42 | 66.16 | 67.37 | 3,099,954 | +1.23(+1.87%) |
May 06, 2024 | 66.23 | 66.67 | 65.77 | 66.14 | 2,353,041 | +0.17(+0.26%) |
May 03, 2024 | 66.40 | 66.98 | 65.88 | 65.97 | 7,431,445 | -0.02(-0.03%) |
May 02, 2024 | 67.11 | 67.59 | 65.28 | 65.99 | 8,622,172 | +0.90(+1.38%) |