Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 65.97 | 66.39 | 65.04 | 65.30 | 9,962,848 | -1.30(-1.95%) |
Jul 26, 2024 | 66.54 | 67.40 | 66.48 | 66.60 | 11,168,812 | +0.36(+0.54%) |
Jul 25, 2024 | 64.39 | 66.89 | 64.39 | 66.24 | 12,886,028 | +2.16(+3.37%) |
Jul 24, 2024 | 65.31 | 66.39 | 64.00 | 64.08 | 11,832,054 | -1.06(-1.63%) |
Jul 23, 2024 | 64.64 | 66.37 | 64.64 | 65.14 | 14,756,371 | +0.39(+0.60%) |
Jul 22, 2024 | 62.94 | 64.89 | 62.87 | 64.75 | 16,721,897 | +2.67(+4.30%) |
Jul 19, 2024 | 62.67 | 62.78 | 61.32 | 62.08 | 14,768,645 | -0.19(-0.31%) |
Jul 18, 2024 | 62.89 | 63.40 | 61.85 | 62.27 | 21,558,932 | -1.53(-2.40%) |
Jul 17, 2024 | 66.26 | 66.48 | 61.01 | 63.80 | 42,872,612 | -3.63(-5.38%) |
Jul 16, 2024 | 70.21 | 70.71 | 67.39 | 67.43 | 34,301,744 | -7.64(-10.18%) |
Jul 15, 2024 | 73.61 | 76.10 | 73.36 | 75.07 | 10,122,542 | -0.31(-0.41%) |
Jul 12, 2024 | 76.32 | 76.70 | 75.18 | 75.38 | 6,543,535 | -0.70(-0.92%) |
Jul 11, 2024 | 74.97 | 76.44 | 74.70 | 76.08 | 5,796,403 | +1.45(+1.94%) |
Jul 10, 2024 | 74.35 | 74.73 | 74.06 | 74.63 | 4,526,291 | +0.10(+0.13%) |
Jul 09, 2024 | 73.03 | 74.89 | 72.89 | 74.53 | 4,973,565 | +1.29(+1.76%) |
Jul 08, 2024 | 74.20 | 74.51 | 73.11 | 73.24 | 5,338,115 | +0.04(+0.05%) |
Jul 05, 2024 | 73.87 | 74.15 | 73.15 | 73.20 | 3,232,981 | -0.93(-1.25%) |
Jul 03, 2024 | 74.25 | 74.61 | 73.80 | 74.13 | 2,502,055 | -0.02(-0.03%) |
Jul 02, 2024 | 73.25 | 74.18 | 73.22 | 74.15 | 4,925,822 | +0.73(+0.99%) |
Jul 01, 2024 | 73.97 | 74.17 | 73.27 | 73.42 | 3,902,813 | -0.27(-0.37%) |
Jun 28, 2024 | 74.00 | 74.21 | 73.10 | 73.69 | 8,997,562 | +0.13(+0.18%) |
Jun 27, 2024 | 72.78 | 73.62 | 72.51 | 73.56 | 5,565,753 | +0.30(+0.41%) |
Jun 26, 2024 | 73.57 | 74.06 | 73.18 | 73.26 | 4,683,919 | -0.64(-0.87%) |
Jun 25, 2024 | 74.30 | 74.35 | 73.49 | 73.90 | 5,892,560 | -0.63(-0.85%) |
Jun 24, 2024 | 73.36 | 74.97 | 73.19 | 74.53 | 8,340,930 | +1.19(+1.62%) |
Jun 21, 2024 | 72.58 | 73.58 | 71.93 | 73.34 | 12,278,490 | +0.64(+0.88%) |
Jun 20, 2024 | 72.54 | 73.02 | 72.18 | 72.70 | 5,785,186 | -0.14(-0.19%) |
Jun 18, 2024 | 72.76 | 73.14 | 72.44 | 72.84 | 5,868,574 | +0.03(+0.04%) |
Jun 17, 2024 | 72.91 | 72.92 | 72.03 | 72.81 | 5,689,213 | -0.44(-0.60%) |
Jun 14, 2024 | 72.49 | 73.49 | 72.11 | 73.25 | 5,756,156 | -0.14(-0.19%) |
Jun 13, 2024 | 73.52 | 73.70 | 72.71 | 73.39 | 4,147,247 | -0.17(-0.23%) |
Jun 12, 2024 | 74.55 | 75.00 | 73.49 | 73.56 | 5,587,330 | +0.11(+0.15%) |
Jun 11, 2024 | 73.77 | 73.87 | 72.62 | 73.45 | 6,048,476 | -0.66(-0.89%) |
Jun 10, 2024 | 73.44 | 74.18 | 73.14 | 74.11 | 5,337,760 | +0.18(+0.24%) |
Jun 07, 2024 | 74.00 | 74.87 | 73.72 | 73.93 | 5,371,099 | -0.32(-0.43%) |
Jun 06, 2024 | 74.46 | 74.60 | 73.73 | 74.25 | 4,669,233 | -0.14(-0.19%) |
Jun 05, 2024 | 72.42 | 74.67 | 72.33 | 74.39 | 7,010,008 | +2.40(+3.33%) |
Jun 04, 2024 | 71.83 | 72.54 | 71.65 | 71.99 | 3,887,906 | -0.38(-0.53%) |
Jun 03, 2024 | 73.21 | 73.33 | 72.04 | 72.37 | 4,364,990 | -0.91(-1.24%) |
May 31, 2024 | 71.76 | 73.37 | 71.58 | 73.28 | 8,621,651 | +1.40(+1.95%) |
May 30, 2024 | 70.73 | 72.00 | 70.60 | 71.88 | 7,079,984 | +1.35(+1.91%) |
May 29, 2024 | 69.90 | 70.76 | 69.48 | 70.53 | 5,618,002 | -0.26(-0.37%) |
May 28, 2024 | 72.09 | 72.09 | 70.56 | 70.79 | 8,485,721 | -1.48(-2.05%) |
May 24, 2024 | 72.64 | 73.09 | 72.17 | 72.27 | 6,152,174 | -0.07(-0.10%) |
May 23, 2024 | 74.59 | 74.73 | 71.69 | 72.34 | 14,675,561 | -2.93(-3.89%) |
May 22, 2024 | 78.66 | 79.49 | 75.01 | 75.27 | 13,806,005 | -3.63(-4.60%) |
May 21, 2024 | 78.50 | 79.34 | 78.08 | 78.90 | 6,067,348 | +0.24(+0.31%) |
May 20, 2024 | 78.80 | 79.13 | 78.15 | 78.66 | 5,559,366 | -0.12(-0.15%) |
May 17, 2024 | 78.30 | 79.22 | 77.77 | 78.78 | 6,467,195 | +0.74(+0.95%) |
May 16, 2024 | 78.07 | 78.52 | 77.32 | 78.04 | 7,991,678 | -0.64(-0.81%) |
May 15, 2024 | 77.42 | 78.79 | 77.38 | 78.68 | 6,600,375 | +1.61(+2.09%) |
May 14, 2024 | 75.00 | 77.27 | 74.85 | 77.07 | 9,565,976 | +2.37(+3.17%) |
May 13, 2024 | 76.17 | 76.41 | 74.67 | 74.70 | 5,486,777 | -1.41(-1.85%) |
May 10, 2024 | 75.80 | 76.25 | 75.53 | 76.11 | 5,103,043 | +0.67(+0.89%) |
May 09, 2024 | 75.99 | 76.34 | 75.44 | 75.44 | 6,091,247 | -0.71(-0.93%) |
May 08, 2024 | 75.19 | 76.36 | 75.07 | 76.15 | 5,206,935 | +0.86(+1.14%) |
May 07, 2024 | 76.74 | 76.80 | 75.16 | 75.29 | 7,361,057 | -1.32(-1.72%) |
May 06, 2024 | 76.25 | 76.68 | 75.62 | 76.61 | 4,872,163 | +0.82(+1.08%) |
May 03, 2024 | 75.83 | 76.22 | 74.92 | 75.79 | 5,432,526 | +0.71(+0.94%) |
May 02, 2024 | 75.12 | 75.22 | 74.11 | 75.08 | 5,618,197 | +0.76(+1.02%) |