Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 60.50 | 60.66 | 59.11 | 59.62 | 11,436,385 | -1.04(-1.71%) |
Jul 03, 2024 | 61.00 | 61.14 | 60.16 | 60.66 | 6,698,833 | -0.31(-0.51%) |
Jul 02, 2024 | 60.49 | 61.18 | 60.14 | 60.97 | 9,542,649 | +0.38(+0.63%) |
Jul 01, 2024 | 59.61 | 60.61 | 59.57 | 60.59 | 14,470,426 | +1.20(+2.02%) |
Jun 28, 2024 | 58.09 | 59.45 | 58.09 | 59.39 | 31,074,528 | +1.97(+3.43%) |
Jun 27, 2024 | 56.41 | 57.47 | 56.33 | 57.42 | 13,831,688 | +0.41(+0.72%) |
Jun 26, 2024 | 57.22 | 57.80 | 56.83 | 57.01 | 30,422,538 | -0.19(-0.33%) |
Jun 25, 2024 | 58.77 | 59.00 | 57.18 | 57.20 | 27,489,260 | -1.81(-3.07%) |
Jun 24, 2024 | 58.49 | 59.46 | 58.27 | 59.01 | 16,198,051 | +0.91(+1.57%) |
Jun 21, 2024 | 58.29 | 58.46 | 57.32 | 58.10 | 62,816,348 | -0.86(-1.46%) |
Jun 20, 2024 | 58.74 | 59.20 | 58.59 | 58.96 | 11,991,484 | -0.09(-0.15%) |
Jun 18, 2024 | 58.21 | 59.05 | 57.90 | 59.05 | 15,547,641 | +0.81(+1.39%) |
Jun 17, 2024 | 57.21 | 58.24 | 57.07 | 58.24 | 18,360,116 | +0.84(+1.46%) |
Jun 14, 2024 | 56.99 | 57.61 | 56.62 | 57.40 | 15,375,360 | +0.13(+0.23%) |
Jun 13, 2024 | 57.45 | 57.62 | 56.69 | 57.27 | 15,962,620 | -0.03(-0.05%) |
Jun 12, 2024 | 58.28 | 58.45 | 57.16 | 57.30 | 16,924,172 | +0.17(+0.30%) |
Jun 11, 2024 | 57.75 | 57.75 | 56.51 | 57.13 | 19,196,034 | -0.80(-1.38%) |
Jun 10, 2024 | 57.90 | 58.13 | 57.37 | 57.93 | 12,787,671 | -0.43(-0.74%) |
Jun 07, 2024 | 57.57 | 58.68 | 57.57 | 58.36 | 14,466,862 | +0.63(+1.09%) |
Jun 06, 2024 | 58.78 | 58.99 | 57.50 | 57.73 | 18,586,028 | -0.95(-1.62%) |
Jun 05, 2024 | 58.86 | 58.92 | 58.12 | 58.68 | 11,198,949 | -0.02(-0.03%) |
Jun 04, 2024 | 58.82 | 59.48 | 58.34 | 58.70 | 12,520,601 | -0.64(-1.08%) |
Jun 03, 2024 | 60.20 | 60.20 | 58.60 | 59.34 | 13,205,276 | -0.58(-0.97%) |
May 31, 2024 | 59.27 | 59.99 | 58.97 | 59.92 | 25,386,872 | +0.71(+1.20%) |
May 30, 2024 | 58.82 | 59.39 | 58.60 | 59.21 | 13,584,839 | +0.46(+0.78%) |
May 29, 2024 | 58.87 | 58.94 | 58.42 | 58.75 | 12,831,301 | -0.73(-1.23%) |
May 28, 2024 | 59.97 | 60.18 | 59.19 | 59.48 | 11,276,005 | -0.73(-1.21%) |
May 24, 2024 | 60.04 | 60.39 | 59.87 | 60.21 | 9,913,042 | +0.53(+0.89%) |
May 23, 2024 | 60.75 | 60.78 | 59.36 | 59.68 | 13,056,302 | -1.25(-2.05%) |
May 22, 2024 | 61.30 | 61.45 | 60.51 | 60.93 | 10,340,090 | -0.53(-0.86%) |
May 21, 2024 | 60.82 | 61.70 | 60.78 | 61.46 | 18,421,586 | +0.76(+1.25%) |
May 20, 2024 | 60.97 | 61.79 | 60.59 | 60.70 | 15,027,711 | -0.38(-0.62%) |
May 17, 2024 | 61.41 | 61.63 | 60.88 | 61.08 | 15,798,795 | +0.02(+0.03%) |
May 16, 2024 | 62.45 | 62.48 | 60.97 | 61.06 | 21,133,848 | -1.28(-2.05%) |
May 15, 2024 | 62.20 | 62.55 | 61.87 | 62.34 | 17,486,156 | +0.45(+0.73%) |
May 14, 2024 | 61.56 | 61.98 | 61.02 | 61.89 | 14,499,479 | +0.63(+1.03%) |
May 13, 2024 | 61.96 | 62.17 | 61.21 | 61.26 | 15,202,397 | -0.63(-1.02%) |
May 10, 2024 | 61.46 | 61.97 | 61.46 | 61.89 | 14,428,190 | +0.61(+1.00%) |
May 09, 2024 | 60.74 | 61.37 | 60.48 | 61.28 | 14,224,082 | +0.40(+0.66%) |
May 08, 2024 | 59.81 | 61.08 | 59.75 | 60.88 | 18,825,830 | +0.96(+1.61%) |
May 07, 2024 | 59.94 | 60.26 | 59.72 | 59.92 | 16,380,574 | +0.07(+0.12%) |
May 06, 2024 | 60.12 | 60.53 | 59.49 | 59.85 | 16,333,643 | +0.25(+0.42%) |
May 03, 2024 | 59.69 | 59.91 | 58.78 | 59.60 | 17,397,918 | +0.11(+0.18%) |
May 02, 2024 | 59.78 | 59.81 | 58.98 | 59.49 | 15,454,851 | +0.31(+0.52%) |