Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 65.28 | 65.40 | 64.21 | 64.26 | 15,191,036 | -0.98(-1.50%) |
Jul 30, 2024 | 64.39 | 65.60 | 64.39 | 65.24 | 13,682,280 | +1.55(+2.44%) |
Jul 29, 2024 | 64.68 | 64.72 | 63.53 | 63.69 | 7,976,794 | -0.87(-1.35%) |
Jul 26, 2024 | 63.93 | 65.02 | 63.83 | 64.56 | 9,754,224 | +0.80(+1.26%) |
Jul 25, 2024 | 63.20 | 65.02 | 62.74 | 63.76 | 12,941,169 | +0.70(+1.12%) |
Jul 24, 2024 | 63.79 | 64.05 | 62.95 | 63.05 | 11,705,626 | -0.99(-1.55%) |
Jul 23, 2024 | 63.90 | 64.42 | 63.67 | 64.04 | 7,028,317 | +0.16(+0.25%) |
Jul 22, 2024 | 64.52 | 65.02 | 63.54 | 63.89 | 10,020,432 | -0.63(-0.98%) |
Jul 19, 2024 | 64.31 | 65.35 | 63.93 | 64.52 | 8,724,887 | +0.25(+0.39%) |
Jul 18, 2024 | 66.91 | 67.10 | 64.22 | 64.27 | 15,946,763 | -2.69(-4.02%) |
Jul 17, 2024 | 66.20 | 67.16 | 65.99 | 66.97 | 17,380,254 | +0.34(+0.51%) |
Jul 16, 2024 | 64.38 | 66.88 | 64.08 | 66.63 | 21,372,866 | +2.11(+3.27%) |
Jul 15, 2024 | 64.06 | 64.93 | 63.27 | 64.52 | 16,813,630 | +0.61(+0.96%) |
Jul 12, 2024 | 65.98 | 66.05 | 62.75 | 63.91 | 30,415,344 | -1.18(-1.81%) |
Jul 11, 2024 | 65.55 | 65.87 | 64.68 | 65.08 | 20,352,054 | -1.26(-1.90%) |
Jul 10, 2024 | 65.63 | 66.35 | 65.59 | 66.34 | 9,897,037 | +0.43(+0.65%) |
Jul 09, 2024 | 64.18 | 66.12 | 64.12 | 65.92 | 17,077,040 | +1.79(+2.80%) |
Jul 08, 2024 | 63.69 | 64.25 | 63.61 | 64.12 | 10,447,244 | +0.70(+1.11%) |
Jul 05, 2024 | 63.89 | 63.94 | 63.14 | 63.42 | 7,296,800 | -0.43(-0.67%) |
Jul 03, 2024 | 64.06 | 64.60 | 63.79 | 63.85 | 6,637,342 | -0.22(-0.34%) |
Jul 02, 2024 | 62.69 | 64.09 | 62.68 | 64.06 | 11,070,980 | +1.24(+1.97%) |
Jul 01, 2024 | 63.04 | 63.69 | 62.38 | 62.83 | 15,478,948 | -0.03(-0.05%) |
Jun 28, 2024 | 61.44 | 62.97 | 61.22 | 62.86 | 20,246,176 | +1.89(+3.10%) |
Jun 27, 2024 | 60.91 | 61.34 | 60.38 | 60.96 | 11,393,024 | +0.30(+0.49%) |
Jun 26, 2024 | 60.65 | 60.82 | 59.98 | 60.67 | 12,519,050 | -0.33(-0.54%) |
Jun 25, 2024 | 60.62 | 61.24 | 60.28 | 60.99 | 11,841,720 | +0.24(+0.39%) |
Jun 24, 2024 | 59.53 | 61.19 | 59.27 | 60.76 | 13,416,092 | +1.34(+2.25%) |
Jun 21, 2024 | 59.63 | 59.68 | 58.77 | 59.42 | 19,205,378 | -0.62(-1.04%) |
Jun 20, 2024 | 59.84 | 60.44 | 59.77 | 60.04 | 9,610,768 | -0.16(-0.26%) |
Jun 18, 2024 | 59.79 | 61.04 | 59.52 | 60.20 | 15,919,804 | +0.71(+1.20%) |
Jun 17, 2024 | 58.66 | 59.95 | 58.29 | 59.49 | 15,675,717 | +0.72(+1.23%) |
Jun 14, 2024 | 58.87 | 59.26 | 58.10 | 58.76 | 10,612,211 | -0.89(-1.49%) |
Jun 13, 2024 | 59.18 | 59.79 | 58.59 | 59.66 | 9,448,115 | +0.22(+0.37%) |
Jun 12, 2024 | 60.33 | 60.63 | 59.33 | 59.44 | 15,474,988 | +0.86(+1.47%) |
Jun 11, 2024 | 60.19 | 60.21 | 58.34 | 58.58 | 17,245,206 | -2.27(-3.73%) |
Jun 10, 2024 | 60.67 | 61.07 | 60.16 | 60.84 | 9,393,318 | -0.35(-0.57%) |
Jun 07, 2024 | 61.01 | 61.99 | 60.99 | 61.19 | 8,340,356 | -0.16(-0.26%) |
Jun 06, 2024 | 61.21 | 61.45 | 60.67 | 61.35 | 8,605,922 | +0.17(+0.28%) |
Jun 05, 2024 | 60.70 | 61.27 | 60.35 | 61.18 | 8,843,886 | +0.73(+1.21%) |
Jun 04, 2024 | 60.44 | 61.44 | 60.18 | 60.45 | 10,522,832 | -0.88(-1.44%) |
Jun 03, 2024 | 62.32 | 62.40 | 60.74 | 61.33 | 11,481,328 | -0.39(-0.63%) |
May 31, 2024 | 61.41 | 61.80 | 60.85 | 61.72 | 17,524,634 | +0.38(+0.61%) |
May 30, 2024 | 61.51 | 61.88 | 61.02 | 61.34 | 10,166,998 | -0.08(-0.13%) |
May 29, 2024 | 60.97 | 61.59 | 60.62 | 61.42 | 7,290,127 | -0.44(-0.70%) |
May 28, 2024 | 62.63 | 62.96 | 61.76 | 61.85 | 8,608,641 | -1.12(-1.78%) |
May 24, 2024 | 62.73 | 63.36 | 62.67 | 62.97 | 9,515,673 | +0.55(+0.89%) |
May 23, 2024 | 63.19 | 63.42 | 61.90 | 62.42 | 11,645,616 | -0.79(-1.25%) |
May 22, 2024 | 63.68 | 64.36 | 63.03 | 63.21 | 8,937,335 | -0.91(-1.42%) |
May 21, 2024 | 62.66 | 64.26 | 62.60 | 64.12 | 11,308,513 | +1.56(+2.50%) |
May 20, 2024 | 63.46 | 63.64 | 62.32 | 62.56 | 11,901,175 | -0.90(-1.42%) |
May 17, 2024 | 63.77 | 63.93 | 63.29 | 63.46 | 8,499,410 | -0.07(-0.11%) |
May 16, 2024 | 63.49 | 63.86 | 62.82 | 63.53 | 11,808,418 | -0.10(-0.16%) |
May 15, 2024 | 63.02 | 63.78 | 63.00 | 63.63 | 9,547,589 | +0.64(+1.02%) |
May 14, 2024 | 62.90 | 63.36 | 62.63 | 62.98 | 8,401,386 | +0.19(+0.30%) |
May 13, 2024 | 63.01 | 63.34 | 62.77 | 62.80 | 6,681,086 | -0.13(-0.20%) |
May 10, 2024 | 62.97 | 63.31 | 62.52 | 62.92 | 9,640,627 | +0.21(+0.33%) |
May 09, 2024 | 61.79 | 62.83 | 61.69 | 62.72 | 11,669,540 | +0.56(+0.91%) |
May 08, 2024 | 61.05 | 62.35 | 60.92 | 62.15 | 9,848,563 | +0.74(+1.21%) |
May 07, 2024 | 62.22 | 62.56 | 61.38 | 61.41 | 10,254,048 | -0.80(-1.29%) |
May 06, 2024 | 61.47 | 62.34 | 61.13 | 62.21 | 13,523,086 | +1.28(+2.10%) |
May 03, 2024 | 60.92 | 61.56 | 60.82 | 60.93 | 11,155,213 | +0.51(+0.84%) |
May 02, 2024 | 61.07 | 61.07 | 59.88 | 60.43 | 11,500,104 | +0.19(+0.31%) |