Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 72.01 | 73.98 | 72.01 | 73.30 | 7,219,749 | +1.66(+2.32%) |
Jul 16, 2024 | 70.33 | 72.05 | 70.33 | 71.64 | 5,129,557 | +0.83(+1.17%) |
Jul 15, 2024 | 70.40 | 71.25 | 70.21 | 70.81 | 7,568,775 | +0.85(+1.21%) |
Jul 12, 2024 | 70.25 | 70.68 | 69.91 | 69.96 | 5,101,030 | -0.01(-0.01%) |
Jul 11, 2024 | 68.22 | 70.30 | 68.14 | 69.97 | 9,598,310 | +1.22(+1.77%) |
Jul 10, 2024 | 67.83 | 68.86 | 67.65 | 68.75 | 4,100,782 | +0.99(+1.46%) |
Jul 09, 2024 | 67.10 | 67.97 | 66.34 | 67.76 | 5,364,365 | +0.21(+0.31%) |
Jul 08, 2024 | 67.86 | 68.18 | 67.03 | 67.55 | 5,746,514 | +0.86(+1.29%) |
Jul 05, 2024 | 66.62 | 66.93 | 66.01 | 66.69 | 4,211,699 | +0.10(+0.15%) |
Jul 03, 2024 | 68.24 | 68.33 | 66.58 | 66.59 | 3,995,676 | -1.83(-2.67%) |
Jul 02, 2024 | 68.30 | 68.49 | 67.58 | 68.42 | 4,846,149 | -0.22(-0.32%) |
Jul 01, 2024 | 68.63 | 69.99 | 68.50 | 68.64 | 5,246,906 | +0.03(+0.04%) |
Jun 28, 2024 | 68.83 | 69.00 | 68.06 | 68.61 | 9,590,052 | -0.22(-0.32%) |
Jun 27, 2024 | 69.14 | 69.59 | 68.52 | 68.83 | 7,175,552 | -0.48(-0.69%) |
Jun 26, 2024 | 69.19 | 70.23 | 68.90 | 69.31 | 5,794,790 | -0.30(-0.43%) |
Jun 25, 2024 | 70.64 | 71.48 | 69.53 | 69.61 | 9,398,713 | -1.12(-1.58%) |
Jun 24, 2024 | 71.00 | 72.07 | 70.56 | 70.73 | 10,913,022 | +0.06(+0.08%) |
Jun 21, 2024 | 71.55 | 72.18 | 69.56 | 70.67 | 31,332,420 | +2.18(+3.18%) |
Jun 20, 2024 | 65.03 | 69.47 | 64.86 | 68.49 | 25,057,644 | +5.34(+8.46%) |
Jun 18, 2024 | 64.17 | 64.34 | 62.69 | 63.15 | 6,684,572 | -1.12(-1.74%) |
Jun 17, 2024 | 64.75 | 64.94 | 64.00 | 64.27 | 5,915,695 | -0.79(-1.21%) |
Jun 14, 2024 | 62.75 | 65.62 | 62.71 | 65.06 | 9,793,607 | +2.27(+3.62%) |
Jun 13, 2024 | 63.28 | 63.39 | 62.73 | 62.79 | 6,581,694 | -0.77(-1.21%) |
Jun 12, 2024 | 64.21 | 64.43 | 63.09 | 63.56 | 5,917,392 | -0.54(-0.85%) |
Jun 11, 2024 | 63.87 | 64.11 | 63.47 | 64.10 | 4,705,192 | -0.36(-0.55%) |
Jun 10, 2024 | 63.78 | 64.49 | 63.26 | 64.46 | 11,735,641 | +0.54(+0.85%) |
Jun 07, 2024 | 63.05 | 64.13 | 62.79 | 63.92 | 7,503,615 | +0.84(+1.33%) |
Jun 06, 2024 | 63.03 | 63.51 | 62.73 | 63.08 | 6,162,024 | -0.03(-0.05%) |
Jun 05, 2024 | 63.40 | 63.64 | 62.54 | 63.11 | 6,220,419 | -0.28(-0.44%) |
Jun 04, 2024 | 62.77 | 63.82 | 62.43 | 63.38 | 6,673,806 | +0.72(+1.15%) |
Jun 03, 2024 | 63.52 | 64.10 | 62.41 | 62.66 | 8,665,503 | -0.83(-1.31%) |
May 31, 2024 | 61.96 | 63.52 | 61.32 | 63.49 | 14,696,799 | +0.19(+0.30%) |
May 30, 2024 | 62.71 | 63.56 | 62.31 | 63.30 | 7,210,147 | +0.57(+0.91%) |
May 29, 2024 | 62.73 | 63.14 | 62.34 | 62.73 | 5,678,188 | -0.43(-0.69%) |
May 28, 2024 | 64.52 | 64.76 | 62.97 | 63.17 | 5,661,906 | -1.72(-2.65%) |
May 24, 2024 | 65.58 | 65.63 | 64.42 | 64.88 | 6,044,289 | -0.48(-0.74%) |
May 23, 2024 | 66.74 | 66.81 | 65.21 | 65.37 | 5,693,123 | -1.61(-2.40%) |
May 22, 2024 | 66.37 | 67.07 | 66.15 | 66.98 | 6,302,485 | +0.50(+0.76%) |
May 21, 2024 | 66.98 | 67.08 | 66.03 | 66.47 | 5,770,990 | -0.60(-0.90%) |
May 20, 2024 | 66.90 | 67.21 | 66.56 | 67.08 | 4,777,759 | +0.18(+0.27%) |
May 17, 2024 | 67.00 | 67.00 | 66.40 | 66.90 | 3,623,003 | -0.14(-0.21%) |
May 16, 2024 | 66.20 | 67.15 | 66.04 | 67.04 | 4,889,765 | +0.84(+1.27%) |
May 15, 2024 | 67.11 | 67.16 | 66.16 | 66.20 | 7,624,328 | -0.63(-0.95%) |
May 14, 2024 | 67.18 | 67.54 | 66.23 | 66.83 | 4,409,656 | +0.11(+0.16%) |
May 13, 2024 | 65.35 | 66.77 | 65.33 | 66.72 | 6,819,012 | +1.56(+2.40%) |
May 10, 2024 | 63.94 | 65.40 | 63.89 | 65.16 | 8,840,323 | +1.36(+2.14%) |
May 09, 2024 | 64.39 | 64.43 | 63.74 | 63.80 | 6,118,247 | -0.34(-0.52%) |
May 08, 2024 | 64.78 | 64.82 | 63.98 | 64.13 | 5,212,853 | -0.53(-0.82%) |
May 07, 2024 | 64.64 | 65.34 | 64.37 | 64.67 | 7,407,671 | -0.08(-0.12%) |
May 06, 2024 | 64.00 | 64.77 | 63.56 | 64.75 | 7,275,075 | +0.75(+1.17%) |
May 03, 2024 | 64.72 | 64.74 | 63.55 | 64.00 | 7,918,675 | -0.54(-0.84%) |
May 02, 2024 | 64.95 | 65.00 | 64.10 | 64.54 | 5,639,596 | -0.15(-0.23%) |