Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 60.28 | 61.53 | 60.21 | 61.42 | 1,665,565 | +1.71(+2.86%) |
Jul 19, 2024 | 60.59 | 60.95 | 59.37 | 59.71 | 2,640,196 | -1.27(-2.08%) |
Jul 18, 2024 | 62.66 | 62.78 | 60.56 | 60.98 | 2,253,855 | -0.91(-1.47%) |
Jul 17, 2024 | 62.23 | 62.62 | 61.49 | 61.89 | 2,752,692 | -1.08(-1.72%) |
Jul 16, 2024 | 63.41 | 63.49 | 62.97 | 62.97 | 923,310 | -0.25(-0.40%) |
Jul 15, 2024 | 63.98 | 64.13 | 63.12 | 63.22 | 1,019,579 | -0.53(-0.83%) |
Jul 12, 2024 | 63.73 | 64.22 | 63.68 | 63.75 | 848,283 | +0.53(+0.84%) |
Jul 11, 2024 | 63.71 | 63.77 | 62.77 | 63.22 | 1,729,779 | -0.12(-0.19%) |
Jul 10, 2024 | 63.33 | 63.75 | 63.19 | 63.34 | 695,470 | +0.08(+0.13%) |
Jul 09, 2024 | 63.42 | 63.50 | 63.08 | 63.26 | 583,952 | -0.04(-0.06%) |
Jul 08, 2024 | 63.18 | 63.48 | 63.13 | 63.30 | 653,769 | +0.56(+0.89%) |
Jul 05, 2024 | 62.99 | 63.00 | 62.49 | 62.74 | 769,265 | -0.05(-0.08%) |
Jul 03, 2024 | 63.00 | 63.16 | 62.74 | 62.79 | 425,980 | -0.17(-0.27%) |
Jul 02, 2024 | 62.42 | 63.05 | 62.42 | 62.96 | 765,231 | +0.41(+0.66%) |
Jul 01, 2024 | 61.71 | 62.58 | 61.56 | 62.55 | 881,041 | +1.16(+1.89%) |
Jun 28, 2024 | 61.74 | 61.95 | 61.30 | 61.39 | 1,229,711 | -0.40(-0.65%) |
Jun 27, 2024 | 61.54 | 61.79 | 61.44 | 61.79 | 952,311 | +0.33(+0.54%) |
Jun 26, 2024 | 61.09 | 61.53 | 60.96 | 61.46 | 885,494 | +0.26(+0.42%) |
Jun 25, 2024 | 60.62 | 61.27 | 60.39 | 61.20 | 574,760 | +0.73(+1.21%) |
Jun 24, 2024 | 60.21 | 60.89 | 60.11 | 60.47 | 819,436 | +0.11(+0.18%) |
Jun 21, 2024 | 59.62 | 60.59 | 59.25 | 60.36 | 997,820 | +0.37(+0.62%) |
Jun 20, 2024 | 60.85 | 60.90 | 59.57 | 59.99 | 1,695,234 | -0.81(-1.33%) |
Jun 18, 2024 | 61.00 | 61.10 | 60.50 | 60.80 | 848,715 | +0.13(+0.21%) |
Jun 17, 2024 | 60.49 | 61.02 | 60.11 | 60.67 | 918,503 | +0.21(+0.35%) |
Jun 14, 2024 | 60.68 | 60.91 | 59.86 | 60.46 | 1,046,131 | -0.94(-1.53%) |
Jun 13, 2024 | 61.42 | 61.60 | 60.60 | 61.40 | 989,224 | +0.00(+0.00%) |
Jun 12, 2024 | 61.46 | 61.64 | 61.15 | 61.40 | 944,422 | +0.65(+1.07%) |
Jun 11, 2024 | 60.39 | 60.89 | 60.00 | 60.75 | 924,039 | -0.03(-0.05%) |
Jun 10, 2024 | 60.31 | 60.90 | 60.12 | 60.78 | 900,487 | +0.05(+0.08%) |
Jun 07, 2024 | 60.44 | 60.95 | 60.31 | 60.73 | 755,330 | +0.29(+0.48%) |
Jun 06, 2024 | 60.42 | 60.51 | 60.04 | 60.44 | 886,021 | +0.25(+0.42%) |
Jun 05, 2024 | 59.99 | 60.27 | 59.33 | 60.19 | 712,234 | +0.59(+0.99%) |
Jun 04, 2024 | 59.20 | 59.73 | 58.75 | 59.60 | 912,651 | -0.16(-0.27%) |
Jun 03, 2024 | 59.88 | 59.98 | 58.60 | 59.76 | 995,968 | +0.22(+0.37%) |
May 31, 2024 | 59.10 | 59.61 | 57.86 | 59.54 | 1,652,749 | +0.91(+1.55%) |
May 30, 2024 | 58.48 | 59.16 | 58.07 | 58.63 | 1,252,518 | +0.08(+0.14%) |
May 29, 2024 | 58.38 | 59.05 | 58.25 | 58.55 | 1,060,404 | -1.15(-1.93%) |
May 28, 2024 | 60.45 | 60.47 | 59.15 | 59.70 | 1,128,715 | -0.64(-1.06%) |
May 24, 2024 | 59.59 | 60.45 | 59.54 | 60.34 | 907,457 | +0.93(+1.57%) |
May 23, 2024 | 60.50 | 60.59 | 59.06 | 59.41 | 1,950,869 | -0.43(-0.72%) |
May 22, 2024 | 60.39 | 60.66 | 59.49 | 59.84 | 1,414,421 | -0.61(-1.01%) |
May 21, 2024 | 59.90 | 60.57 | 59.86 | 60.45 | 799,005 | +0.55(+0.92%) |
May 20, 2024 | 59.96 | 60.28 | 59.73 | 59.90 | 583,994 | -0.01(-0.02%) |
May 17, 2024 | 59.60 | 60.02 | 59.49 | 59.91 | 916,814 | +0.29(+0.49%) |
May 16, 2024 | 59.51 | 59.66 | 59.28 | 59.62 | 1,233,735 | +0.07(+0.12%) |
May 15, 2024 | 59.00 | 59.56 | 58.75 | 59.55 | 1,111,215 | +1.20(+2.06%) |
May 14, 2024 | 57.88 | 58.52 | 57.74 | 58.35 | 841,281 | +0.42(+0.73%) |
May 13, 2024 | 58.32 | 58.34 | 57.77 | 57.93 | 1,086,237 | -0.32(-0.55%) |
May 10, 2024 | 57.91 | 58.25 | 57.75 | 58.25 | 970,551 | +0.42(+0.73%) |
May 09, 2024 | 57.66 | 57.86 | 57.39 | 57.83 | 1,053,884 | +0.20(+0.34%) |
May 08, 2024 | 57.38 | 57.73 | 57.35 | 57.63 | 769,119 | +0.22(+0.38%) |
May 07, 2024 | 57.44 | 57.45 | 57.17 | 57.41 | 1,016,855 | +0.21(+0.37%) |
May 06, 2024 | 56.96 | 57.30 | 56.93 | 57.20 | 1,066,201 | +0.67(+1.19%) |
May 03, 2024 | 56.51 | 56.64 | 56.01 | 56.53 | 1,423,729 | +1.01(+1.82%) |
May 02, 2024 | 55.24 | 55.66 | 54.48 | 55.52 | 1,131,422 | +0.91(+1.67%) |