Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 70.65 | 71.65 | 69.20 | 69.82 | 4,315,894 | -0.42(-0.60%) |
Jul 18, 2024 | 72.54 | 72.59 | 68.82 | 70.24 | 8,791,955 | -1.55(-2.16%) |
Jul 17, 2024 | 75.49 | 75.57 | 71.67 | 71.79 | 10,696,220 | -5.27(-6.84%) |
Jul 16, 2024 | 78.24 | 79.11 | 76.98 | 77.06 | 4,257,014 | -1.76(-2.23%) |
Jul 15, 2024 | 79.50 | 80.09 | 77.99 | 78.82 | 5,405,347 | +0.05(+0.06%) |
Jul 12, 2024 | 77.54 | 79.28 | 76.86 | 78.77 | 4,554,114 | +0.93(+1.19%) |
Jul 11, 2024 | 80.16 | 80.20 | 77.29 | 77.84 | 4,130,734 | -2.40(-2.99%) |
Jul 10, 2024 | 79.16 | 80.38 | 78.75 | 80.24 | 4,428,627 | +1.81(+2.31%) |
Jul 09, 2024 | 78.46 | 79.75 | 78.14 | 78.43 | 3,117,581 | -0.07(-0.09%) |
Jul 08, 2024 | 77.71 | 79.12 | 77.33 | 78.50 | 3,704,834 | +1.33(+1.72%) |
Jul 05, 2024 | 78.01 | 78.01 | 76.84 | 77.17 | 2,313,946 | -0.62(-0.80%) |
Jul 03, 2024 | 78.04 | 78.64 | 77.47 | 77.79 | 1,959,031 | -0.26(-0.33%) |
Jul 02, 2024 | 75.77 | 78.11 | 75.46 | 78.05 | 2,701,525 | +1.67(+2.19%) |
Jul 01, 2024 | 76.21 | 76.61 | 74.38 | 76.38 | 3,604,966 | +0.61(+0.81%) |
Jun 28, 2024 | 76.50 | 78.18 | 75.51 | 75.77 | 8,582,820 | -0.85(-1.11%) |
Jun 27, 2024 | 74.68 | 77.74 | 73.81 | 76.62 | 4,344,569 | +1.15(+1.52%) |
Jun 26, 2024 | 76.84 | 77.13 | 75.01 | 75.47 | 3,661,832 | -1.39(-1.81%) |
Jun 25, 2024 | 75.74 | 77.06 | 75.15 | 76.86 | 3,764,123 | +1.46(+1.94%) |
Jun 24, 2024 | 75.31 | 76.44 | 74.84 | 75.40 | 5,122,580 | -0.37(-0.49%) |
Jun 21, 2024 | 75.83 | 76.80 | 74.70 | 75.77 | 6,832,970 | -0.52(-0.68%) |
Jun 20, 2024 | 80.36 | 80.47 | 76.07 | 76.29 | 5,900,367 | -3.94(-4.91%) |
Jun 18, 2024 | 80.37 | 81.55 | 79.63 | 80.23 | 5,496,629 | +0.37(+0.46%) |
Jun 17, 2024 | 78.00 | 80.07 | 77.27 | 79.86 | 4,671,832 | +1.74(+2.23%) |
Jun 14, 2024 | 78.16 | 79.00 | 76.91 | 78.12 | 3,169,322 | -1.46(-1.83%) |
Jun 13, 2024 | 78.97 | 80.47 | 78.74 | 79.58 | 6,791,198 | +0.39(+0.49%) |
Jun 12, 2024 | 77.66 | 79.84 | 77.40 | 79.19 | 5,619,220 | +2.67(+3.49%) |
Jun 11, 2024 | 77.07 | 77.47 | 75.88 | 76.52 | 3,959,556 | -0.58(-0.75%) |
Jun 10, 2024 | 74.46 | 77.29 | 74.35 | 77.10 | 6,080,462 | +2.12(+2.83%) |
Jun 07, 2024 | 74.88 | 75.81 | 74.46 | 74.98 | 5,640,274 | -0.27(-0.36%) |
Jun 06, 2024 | 76.70 | 76.89 | 75.10 | 75.25 | 3,877,731 | -1.65(-2.15%) |
Jun 05, 2024 | 74.98 | 77.16 | 74.75 | 76.90 | 5,501,310 | +2.96(+4.00%) |
Jun 04, 2024 | 74.75 | 74.90 | 73.26 | 73.94 | 3,824,021 | -1.04(-1.39%) |
Jun 03, 2024 | 75.78 | 76.20 | 74.12 | 74.98 | 4,161,721 | -0.31(-0.41%) |
May 31, 2024 | 75.51 | 76.14 | 72.75 | 75.29 | 7,701,247 | -0.22(-0.29%) |
May 30, 2024 | 76.68 | 76.75 | 74.44 | 75.51 | 6,318,955 | -1.92(-2.48%) |
May 29, 2024 | 75.24 | 77.66 | 75.10 | 77.43 | 7,615,271 | +1.29(+1.69%) |
May 28, 2024 | 75.75 | 76.52 | 75.27 | 76.14 | 4,779,280 | +1.33(+1.78%) |
May 24, 2024 | 74.75 | 75.48 | 74.00 | 74.81 | 2,743,577 | +0.65(+0.88%) |
May 23, 2024 | 75.68 | 76.89 | 73.85 | 74.16 | 5,393,173 | +0.62(+0.84%) |
May 22, 2024 | 74.30 | 74.37 | 72.60 | 73.54 | 3,446,525 | -0.47(-0.64%) |
May 21, 2024 | 71.70 | 74.68 | 71.20 | 74.01 | 4,782,085 | +0.96(+1.31%) |
May 20, 2024 | 72.40 | 74.24 | 72.37 | 73.05 | 5,603,340 | +0.95(+1.32%) |
May 17, 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 6,195,178 | -2.00(-2.70%) |
May 16, 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 4,968,547 | -1.59(-2.10%) |
May 15, 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 7,973,554 | +2.15(+2.92%) |
May 14, 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 7,124,512 | +2.57(+3.62%) |
May 13, 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 3,828,359 | -0.63(-0.88%) |
May 10, 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 3,701,111 | -0.49(-0.68%) |
May 09, 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 4,567,044 | +0.05(+0.07%) |
May 08, 2024 | 70.51 | 72.22 | 70.18 | 72.04 | 4,232,141 | +0.55(+0.77%) |
May 07, 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 3,932,329 | -1.11(-1.53%) |
May 06, 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 6,549,637 | +1.65(+2.33%) |
May 03, 2024 | 71.00 | 71.64 | 70.08 | 70.95 | 6,003,611 | +1.23(+1.76%) |
May 02, 2024 | 70.65 | 70.81 | 67.91 | 69.72 | 6,375,051 | -0.79(-1.12%) |