Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 60.57 | 61.16 | 60.54 | 61.01 | 3,084 | +0.21(+0.35%) |
Jul 12, 2024 | 60.34 | 60.80 | 60.34 | 60.80 | 1,863 | +0.72(+1.20%) |
Jul 11, 2024 | 59.23 | 60.08 | 59.08 | 60.08 | 4,789 | +1.41(+2.40%) |
Jul 10, 2024 | 58.57 | 58.67 | 58.45 | 58.67 | 1,650 | +0.22(+0.38%) |
Jul 09, 2024 | 58.58 | 58.59 | 58.45 | 58.45 | 561 | -0.68(-1.15%) |
Jul 08, 2024 | 58.93 | 59.21 | 58.93 | 59.13 | 2,210 | +0.22(+0.37%) |
Jul 05, 2024 | 59.20 | 59.21 | 58.79 | 58.91 | 3,404 | -0.44(-0.74%) |
Jul 04, 2024 | 59.34 | 59.57 | 59.33 | 59.35 | 1,626 | -0.14(-0.24%) |
Jul 03, 2024 | 59.76 | 59.76 | 59.44 | 59.49 | 2,779 | -0.29(-0.49%) |
Jul 02, 2024 | 59.20 | 59.80 | 59.20 | 59.78 | 2,950 | -0.63(-1.04%) |
Jun 28, 2024 | 60.41 | 0 | -0.15(-0.25%) | |||
Jun 27, 2024 | 60.39 | 60.61 | 60.39 | 60.56 | 5,415 | +0.15(+0.25%) |
Jun 26, 2024 | 59.77 | 60.41 | 59.77 | 60.41 | 953 | +0.57(+0.95%) |
Jun 25, 2024 | 60.24 | 60.24 | 59.69 | 59.84 | 3,588 | -1.45(-2.37%) |
Jun 24, 2024 | 60.32 | 61.40 | 60.32 | 61.29 | 3,879 | +0.64(+1.06%) |
Jun 21, 2024 | 60.53 | 60.67 | 60.49 | 60.65 | 21,570 | +0.20(+0.33%) |
Jun 20, 2024 | 60.30 | 60.80 | 60.29 | 60.45 | 35,425 | -0.02(-0.03%) |
Jun 19, 2024 | 60.42 | 60.75 | 60.42 | 60.47 | 4,029 | -0.12(-0.20%) |
Jun 18, 2024 | 60.61 | 60.89 | 60.45 | 60.59 | 5,271 | -0.05(-0.08%) |
Jun 17, 2024 | 59.69 | 60.77 | 59.69 | 60.64 | 7,273 | +0.45(+0.75%) |
Jun 14, 2024 | 60.37 | 60.37 | 60.09 | 60.19 | 3,229 | -0.55(-0.91%) |
Jun 13, 2024 | 60.57 | 60.85 | 60.49 | 60.74 | 8,125 | -0.19(-0.31%) |
Jun 12, 2024 | 61.31 | 61.31 | 60.93 | 60.93 | 1,685 | +0.02(+0.03%) |
Jun 11, 2024 | 60.66 | 60.95 | 60.44 | 60.91 | 1,589 | -0.40(-0.65%) |
Jun 10, 2024 | 61.46 | 61.46 | 60.93 | 61.31 | 1,727 | -0.15(-0.24%) |
Jun 07, 2024 | 61.32 | 61.55 | 61.30 | 61.46 | 9,260 | -0.09(-0.15%) |
Jun 06, 2024 | 61.29 | 61.63 | 61.01 | 61.55 | 4,096 | +0.21(+0.34%) |
Jun 05, 2024 | 61.76 | 61.76 | 61.10 | 61.34 | 3,303 | -0.25(-0.41%) |
Jun 04, 2024 | 62.10 | 62.10 | 61.59 | 61.59 | 3,213 | -0.52(-0.84%) |
Jun 03, 2024 | 62.79 | 62.79 | 61.83 | 62.11 | 3,101 | -0.72(-1.15%) |
May 31, 2024 | 62.28 | 62.83 | 62.28 | 62.83 | 3,283 | +0.74(+1.19%) |
May 30, 2024 | 62.10 | 62.19 | 62.03 | 62.09 | 2,202 | +0.06(+0.10%) |
May 29, 2024 | 61.83 | 62.06 | 61.83 | 62.03 | 2,818 | -0.41(-0.66%) |
May 28, 2024 | 62.43 | 62.65 | 62.33 | 62.44 | 6,049 | -0.32(-0.51%) |
May 27, 2024 | 62.50 | 62.76 | 62.48 | 62.76 | 1,670 | +0.19(+0.30%) |
May 24, 2024 | 63.07 | 63.07 | 62.39 | 62.57 | 2,265 | -0.29(-0.46%) |
May 23, 2024 | 63.75 | 63.75 | 62.86 | 62.86 | 2,476 | -0.73(-1.15%) |
May 22, 2024 | 63.12 | 63.70 | 63.12 | 63.59 | 13,809 | +0.14(+0.22%) |
May 21, 2024 | 63.43 | 63.66 | 63.15 | 63.45 | 4,875 | -0.08(-0.13%) |
May 17, 2024 | 63.53 | 0 | -0.06(-0.09%) | |||
May 16, 2024 | 63.50 | 63.63 | 63.49 | 63.59 | 3,761 | -0.10(-0.16%) |
May 15, 2024 | 63.97 | 63.98 | 63.58 | 63.69 | 3,820 | -0.12(-0.19%) |
May 14, 2024 | 63.98 | 64.24 | 63.81 | 63.81 | 1,219 | -0.17(-0.27%) |
May 13, 2024 | 64.17 | 64.61 | 63.98 | 63.98 | 2,062 | +0.05(+0.08%) |
May 10, 2024 | 63.81 | 64.00 | 63.81 | 63.93 | 1,859 | +0.19(+0.30%) |
May 09, 2024 | 63.60 | 64.09 | 63.60 | 63.74 | 2,563 | +0.32(+0.50%) |
May 08, 2024 | 63.25 | 63.61 | 63.25 | 63.42 | 4,936 | -0.25(-0.39%) |
May 07, 2024 | 63.02 | 63.83 | 63.02 | 63.67 | 3,001 | +0.65(+1.03%) |
May 06, 2024 | 62.91 | 63.12 | 62.91 | 63.02 | 1,813 | -0.13(-0.21%) |
May 03, 2024 | 63.46 | 63.46 | 62.78 | 63.15 | 1,675 | +0.04(+0.06%) |
May 02, 2024 | 63.83 | 63.83 | 63.11 | 63.11 | 1,563 | -0.24(-0.38%) |