Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 72.80 | 73.97 | 70.44 | 71.06 | 59,124,824 | -1.98(-2.71%) |
Jul 18, 2024 | 75.81 | 75.92 | 71.55 | 73.04 | 65,705,976 | -1.11(-1.50%) |
Jul 17, 2024 | 77.33 | 77.57 | 74.09 | 74.15 | 71,264,520 | -7.15(-8.79%) |
Jul 16, 2024 | 81.94 | 82.35 | 79.74 | 81.30 | 41,666,388 | +0.06(+0.07%) |
Jul 15, 2024 | 81.47 | 83.62 | 80.23 | 81.24 | 54,825,604 | +0.60(+0.74%) |
Jul 12, 2024 | 79.51 | 82.94 | 79.30 | 80.64 | 50,509,904 | +1.29(+1.63%) |
Jul 11, 2024 | 84.97 | 85.06 | 78.70 | 79.35 | 74,440,624 | -5.58(-6.57%) |
Jul 10, 2024 | 83.32 | 85.20 | 82.67 | 84.93 | 38,670,972 | +2.58(+3.13%) |
Jul 09, 2024 | 82.92 | 83.49 | 81.62 | 82.35 | 36,088,960 | +0.18(+0.22%) |
Jul 08, 2024 | 81.81 | 82.47 | 81.28 | 82.17 | 36,550,212 | +0.54(+0.66%) |
Jul 05, 2024 | 79.57 | 81.85 | 79.43 | 81.63 | 39,813,872 | +2.40(+3.03%) |
Jul 03, 2024 | 76.95 | 79.31 | 76.95 | 79.23 | 28,075,980 | +1.90(+2.46%) |
Jul 02, 2024 | 74.29 | 77.38 | 74.24 | 77.33 | 37,363,676 | +2.30(+3.07%) |
Jul 01, 2024 | 74.16 | 75.29 | 72.42 | 75.03 | 43,174,004 | +1.21(+1.64%) |
Jun 28, 2024 | 75.29 | 77.53 | 73.45 | 73.82 | 53,901,588 | -1.18(-1.57%) |
Jun 27, 2024 | 74.32 | 75.70 | 73.92 | 75.00 | 36,901,120 | +0.54(+0.73%) |
Jun 26, 2024 | 73.60 | 74.70 | 73.41 | 74.46 | 36,168,032 | +0.46(+0.63%) |
Jun 25, 2024 | 72.51 | 74.15 | 72.09 | 74.00 | 39,369,332 | +2.39(+3.34%) |
Jun 24, 2024 | 73.54 | 74.35 | 71.53 | 71.61 | 46,954,412 | -2.51(-3.39%) |
Jun 21, 2024 | 74.61 | 75.24 | 73.44 | 74.12 | 39,005,660 | -0.69(-0.92%) |
Jun 20, 2024 | 77.16 | 77.36 | 73.94 | 74.80 | 52,833,780 | -1.80(-2.35%) |
Jun 18, 2024 | 76.54 | 76.94 | 75.77 | 76.61 | 33,344,528 | +0.04(+0.05%) |
Jun 17, 2024 | 74.00 | 77.42 | 73.39 | 76.57 | 46,758,116 | +2.68(+3.63%) |
Jun 14, 2024 | 72.67 | 73.93 | 72.45 | 73.89 | 35,915,128 | +1.06(+1.45%) |
Jun 13, 2024 | 73.29 | 73.61 | 71.80 | 72.83 | 43,747,212 | +1.15(+1.60%) |
Jun 12, 2024 | 70.74 | 72.74 | 70.45 | 71.69 | 62,341,184 | +2.72(+3.94%) |
Jun 11, 2024 | 67.06 | 69.05 | 66.41 | 68.97 | 35,743,820 | +1.39(+2.06%) |
Jun 10, 2024 | 66.34 | 67.80 | 66.23 | 67.57 | 36,252,160 | +0.71(+1.06%) |
Jun 07, 2024 | 66.86 | 68.06 | 66.37 | 66.86 | 45,143,844 | -0.25(-0.37%) |
Jun 06, 2024 | 67.48 | 67.62 | 66.60 | 67.11 | 36,600,320 | -0.08(-0.12%) |
Jun 05, 2024 | 64.87 | 67.22 | 64.40 | 67.19 | 52,515,060 | +3.83(+6.04%) |
Jun 04, 2024 | 62.76 | 63.89 | 62.03 | 63.37 | 44,280,748 | +0.47(+0.74%) |
Jun 03, 2024 | 63.49 | 63.91 | 60.73 | 62.90 | 55,864,276 | +0.61(+0.98%) |
May 31, 2024 | 62.36 | 62.65 | 58.74 | 62.29 | 72,148,240 | -0.07(-0.11%) |
May 30, 2024 | 64.01 | 64.05 | 61.75 | 62.36 | 42,765,508 | -2.07(-3.22%) |
May 29, 2024 | 64.00 | 65.19 | 63.96 | 64.43 | 39,645,044 | -1.37(-2.09%) |
May 28, 2024 | 65.61 | 65.85 | 64.55 | 65.81 | 41,680,708 | +0.71(+1.09%) |
May 24, 2024 | 64.01 | 65.64 | 63.70 | 65.10 | 41,437,488 | +1.77(+2.80%) |
May 23, 2024 | 66.25 | 66.26 | 62.56 | 63.33 | 65,569,912 | -0.96(-1.49%) |
May 22, 2024 | 64.44 | 64.75 | 63.18 | 64.28 | 40,023,148 | -0.04(-0.06%) |
May 21, 2024 | 63.20 | 64.42 | 63.11 | 64.32 | 31,203,310 | +0.33(+0.51%) |
May 20, 2024 | 62.78 | 64.28 | 62.71 | 64.00 | 37,345,008 | +1.29(+2.07%) |
May 17, 2024 | 62.85 | 63.11 | 61.78 | 62.70 | 35,184,104 | -0.14(-0.22%) |
May 16, 2024 | 63.12 | 63.96 | 62.75 | 62.84 | 43,967,848 | -0.39(-0.61%) |
May 15, 2024 | 61.45 | 63.37 | 60.83 | 63.23 | 65,249,824 | +2.79(+4.62%) |
May 14, 2024 | 59.13 | 60.67 | 59.05 | 60.44 | 46,560,476 | +1.11(+1.86%) |
May 13, 2024 | 59.69 | 59.74 | 58.76 | 59.33 | 33,807,984 | +0.39(+0.66%) |
May 10, 2024 | 59.13 | 59.84 | 58.32 | 58.94 | 46,512,728 | +0.40(+0.68%) |
May 09, 2024 | 58.28 | 58.77 | 57.53 | 58.55 | 40,638,392 | +0.32(+0.55%) |
May 08, 2024 | 57.28 | 58.79 | 57.23 | 58.23 | 39,094,064 | -0.11(-0.19%) |
May 07, 2024 | 58.50 | 59.00 | 58.06 | 58.34 | 46,742,612 | +0.00(+0.00%) |
May 06, 2024 | 57.20 | 58.38 | 56.90 | 58.34 | 41,293,344 | +1.85(+3.28%) |
May 03, 2024 | 56.12 | 56.89 | 55.52 | 56.48 | 75,728,072 | +3.18(+5.96%) |
May 02, 2024 | 52.72 | 53.64 | 51.01 | 53.31 | 62,510,028 | +1.90(+3.70%) |