Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 61.59 | 62.10 | 60.48 | 61.48 | 4,824,459 | -0.49(-0.78%) |
Jul 30, 2024 | 60.48 | 62.60 | 58.54 | 61.97 | 6,431,889 | -0.79(-1.26%) |
Jul 29, 2024 | 63.24 | 63.70 | 62.74 | 62.76 | 3,321,677 | -0.67(-1.06%) |
Jul 26, 2024 | 62.78 | 63.49 | 62.60 | 63.44 | 2,065,829 | +0.65(+1.04%) |
Jul 25, 2024 | 62.27 | 63.77 | 62.27 | 62.78 | 2,015,901 | +0.66(+1.07%) |
Jul 24, 2024 | 61.64 | 62.51 | 61.36 | 62.12 | 1,863,785 | +0.43(+0.69%) |
Jul 23, 2024 | 63.27 | 63.45 | 61.66 | 61.69 | 2,274,350 | -1.91(-3.01%) |
Jul 22, 2024 | 63.84 | 63.84 | 62.87 | 63.61 | 1,416,344 | -0.04(-0.06%) |
Jul 19, 2024 | 64.36 | 64.37 | 62.99 | 63.65 | 2,753,728 | -0.59(-0.93%) |
Jul 18, 2024 | 64.73 | 65.52 | 64.11 | 64.24 | 1,964,214 | -0.92(-1.42%) |
Jul 17, 2024 | 64.18 | 65.23 | 64.17 | 65.16 | 2,511,742 | +1.15(+1.80%) |
Jul 16, 2024 | 62.47 | 64.13 | 62.10 | 64.01 | 2,148,160 | +1.15(+1.83%) |
Jul 15, 2024 | 63.64 | 63.95 | 62.77 | 62.86 | 2,893,780 | -0.87(-1.37%) |
Jul 12, 2024 | 64.13 | 64.19 | 63.45 | 63.74 | 2,398,885 | +0.03(+0.05%) |
Jul 11, 2024 | 63.91 | 64.61 | 63.37 | 63.71 | 3,324,852 | +0.02(+0.03%) |
Jul 10, 2024 | 62.96 | 63.75 | 62.29 | 63.69 | 3,915,966 | +1.09(+1.74%) |
Jul 09, 2024 | 62.82 | 63.70 | 62.44 | 62.60 | 4,008,333 | -0.25(-0.39%) |
Jul 08, 2024 | 60.84 | 62.93 | 60.80 | 62.84 | 4,573,579 | +2.00(+3.29%) |
Jul 05, 2024 | 61.51 | 62.06 | 60.13 | 60.84 | 4,146,855 | -1.32(-2.12%) |
Jul 03, 2024 | 61.84 | 62.16 | 61.54 | 62.16 | 2,703,358 | +0.56(+0.90%) |
Jul 02, 2024 | 60.23 | 61.63 | 60.10 | 61.60 | 3,611,656 | +1.48(+2.46%) |
Jul 01, 2024 | 60.30 | 60.89 | 59.95 | 60.13 | 2,204,138 | +0.19(+0.31%) |
Jun 28, 2024 | 60.26 | 60.41 | 59.70 | 59.94 | 11,826,310 | -0.16(-0.26%) |
Jun 27, 2024 | 60.20 | 60.69 | 59.87 | 60.10 | 2,320,076 | -0.06(-0.10%) |
Jun 26, 2024 | 59.80 | 60.65 | 59.67 | 60.16 | 3,067,841 | +0.02(+0.03%) |
Jun 25, 2024 | 61.38 | 61.50 | 60.10 | 60.14 | 3,942,089 | -1.47(-2.38%) |
Jun 24, 2024 | 60.59 | 61.74 | 60.08 | 61.60 | 4,383,425 | +0.77(+1.27%) |
Jun 21, 2024 | 60.64 | 60.98 | 60.06 | 60.83 | 22,701,984 | +0.34(+0.56%) |
Jun 20, 2024 | 59.30 | 60.58 | 59.17 | 60.49 | 3,630,189 | +1.09(+1.84%) |
Jun 18, 2024 | 59.51 | 59.91 | 58.75 | 59.40 | 3,430,171 | -0.25(-0.42%) |
Jun 17, 2024 | 58.50 | 59.77 | 57.96 | 59.65 | 2,879,672 | +0.65(+1.11%) |
Jun 14, 2024 | 59.93 | 60.41 | 58.77 | 59.00 | 2,646,355 | -1.22(-2.03%) |
Jun 13, 2024 | 59.91 | 60.55 | 59.60 | 60.22 | 2,520,943 | +0.26(+0.43%) |
Jun 12, 2024 | 61.28 | 61.39 | 59.89 | 59.96 | 2,726,406 | -1.01(-1.66%) |
Jun 11, 2024 | 60.98 | 61.08 | 60.29 | 60.97 | 2,584,898 | -0.46(-0.74%) |
Jun 10, 2024 | 60.75 | 61.68 | 60.61 | 61.43 | 4,118,871 | +0.67(+1.11%) |
Jun 07, 2024 | 60.47 | 60.97 | 59.78 | 60.75 | 3,213,043 | +0.10(+0.16%) |
Jun 06, 2024 | 60.49 | 61.61 | 60.26 | 60.65 | 3,108,602 | +0.10(+0.16%) |
Jun 05, 2024 | 61.30 | 61.60 | 59.96 | 60.55 | 3,448,588 | -0.74(-1.21%) |
Jun 04, 2024 | 61.01 | 61.98 | 60.94 | 61.30 | 5,045,124 | -0.17(-0.27%) |
Jun 03, 2024 | 61.52 | 62.27 | 60.72 | 61.46 | 3,708,806 | -0.45(-0.72%) |
May 31, 2024 | 59.76 | 61.92 | 59.67 | 61.91 | 8,509,043 | +2.28(+3.82%) |
May 30, 2024 | 59.33 | 60.00 | 58.85 | 59.63 | 4,753,408 | +0.11(+0.18%) |
May 29, 2024 | 59.98 | 60.08 | 59.38 | 59.52 | 3,026,378 | -0.85(-1.41%) |
May 28, 2024 | 59.98 | 60.64 | 59.79 | 60.37 | 2,900,338 | +0.40(+0.66%) |
May 24, 2024 | 60.40 | 60.74 | 59.80 | 59.98 | 2,754,077 | -0.23(-0.38%) |
May 23, 2024 | 61.17 | 61.95 | 60.11 | 60.21 | 3,593,591 | -1.17(-1.91%) |
May 22, 2024 | 60.12 | 61.45 | 60.12 | 61.38 | 3,782,687 | +0.62(+1.03%) |
May 21, 2024 | 60.31 | 61.03 | 60.29 | 60.75 | 2,983,166 | +0.40(+0.66%) |
May 20, 2024 | 60.98 | 61.04 | 60.30 | 60.35 | 2,620,829 | -0.74(-1.22%) |
May 17, 2024 | 61.25 | 61.38 | 60.59 | 61.10 | 2,867,188 | +0.03(+0.05%) |
May 16, 2024 | 59.64 | 61.59 | 59.64 | 61.07 | 4,731,824 | +1.50(+2.51%) |
May 15, 2024 | 60.63 | 60.80 | 59.28 | 59.57 | 4,200,953 | -1.08(-1.78%) |
May 14, 2024 | 61.94 | 61.94 | 60.31 | 60.65 | 4,026,283 | -0.94(-1.53%) |
May 13, 2024 | 62.07 | 62.64 | 61.47 | 61.60 | 3,752,416 | -0.34(-0.56%) |
May 10, 2024 | 61.61 | 62.01 | 61.21 | 61.94 | 2,973,436 | +0.53(+0.86%) |
May 09, 2024 | 61.18 | 61.64 | 60.95 | 61.41 | 4,243,186 | +0.40(+0.66%) |
May 08, 2024 | 60.24 | 61.45 | 60.05 | 61.01 | 4,347,285 | +0.43(+0.71%) |
May 07, 2024 | 59.80 | 60.61 | 59.72 | 60.57 | 4,241,782 | +1.38(+2.33%) |
May 06, 2024 | 58.49 | 59.25 | 57.95 | 59.20 | 4,257,859 | +1.00(+1.72%) |
May 03, 2024 | 58.33 | 58.69 | 57.89 | 58.19 | 3,328,829 | -0.18(-0.30%) |
May 02, 2024 | 57.76 | 58.48 | 57.30 | 58.37 | 3,808,030 | +0.96(+1.68%) |