Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 62.27 | 62.27 | 61.96 | 61.96 | 2,018 | +0.11(+0.18%) |
Jul 26, 2024 | 61.84 | 62.15 | 61.84 | 61.85 | 3,344 | +0.60(+0.97%) |
Jul 25, 2024 | 61.37 | 61.96 | 61.25 | 61.25 | 3,191 | -0.23(-0.37%) |
Jul 24, 2024 | 62.39 | 62.39 | 61.44 | 61.48 | 10,599 | -1.30(-2.07%) |
Jul 23, 2024 | 62.92 | 63.03 | 62.78 | 62.78 | 26,171 | -0.12(-0.20%) |
Jul 22, 2024 | 62.49 | 62.95 | 62.49 | 62.91 | 2,343 | +0.77(+1.23%) |
Jul 19, 2024 | 62.66 | 62.66 | 62.14 | 62.14 | 1,880 | -0.53(-0.85%) |
Jul 18, 2024 | 63.35 | 63.36 | 62.40 | 62.67 | 12,538 | -0.50(-0.79%) |
Jul 17, 2024 | 63.52 | 63.52 | 63.17 | 63.17 | 15,962 | -0.91(-1.42%) |
Jul 16, 2024 | 63.85 | 64.08 | 63.81 | 64.08 | 3,696 | +0.60(+0.95%) |
Jul 15, 2024 | 63.53 | 63.64 | 63.48 | 63.48 | 5,600 | +0.26(+0.42%) |
Jul 12, 2024 | 63.40 | 63.60 | 63.21 | 63.21 | 1,300 | +0.28(+0.45%) |
Jul 11, 2024 | 63.45 | 63.47 | 62.81 | 62.93 | 18,010 | -0.45(-0.72%) |
Jul 10, 2024 | 62.94 | 63.38 | 62.94 | 63.38 | 3,129 | +0.62(+0.98%) |
Jul 09, 2024 | 62.76 | 62.91 | 62.76 | 62.77 | 3,040 | +0.17(+0.26%) |
Jul 08, 2024 | 62.61 | 62.67 | 62.53 | 62.60 | 8,552 | +0.09(+0.15%) |
Jul 05, 2024 | 62.24 | 62.51 | 62.24 | 62.51 | 1,611 | +0.26(+0.42%) |
Jul 03, 2024 | 62.08 | 62.25 | 62.06 | 62.25 | 1,847 | +0.33(+0.54%) |
Jul 02, 2024 | 61.68 | 61.91 | 61.64 | 61.91 | 2,653 | +0.29(+0.46%) |
Jul 01, 2024 | 61.56 | 61.63 | 61.33 | 61.63 | 24,722 | +0.11(+0.17%) |
Jun 28, 2024 | 62.05 | 62.05 | 61.52 | 61.52 | 4,740 | +0.00(+0.00%) |
Jun 27, 2024 | 61.59 | 61.59 | 61.40 | 61.52 | 1,540 | -0.01(-0.02%) |
Jun 26, 2024 | 61.36 | 61.53 | 61.30 | 61.53 | 4,906 | +0.11(+0.18%) |
Jun 25, 2024 | 61.29 | 61.42 | 61.06 | 61.42 | 8,196 | +0.23(+0.37%) |
Jun 24, 2024 | 61.32 | 61.60 | 61.19 | 61.19 | 4,552 | -0.24(-0.39%) |
Jun 21, 2024 | 61.53 | 61.53 | 61.39 | 61.44 | 5,988 | -0.06(-0.09%) |
Jun 20, 2024 | 61.69 | 61.80 | 61.48 | 61.49 | 43,271 | -0.25(-0.40%) |
Jun 18, 2024 | 61.73 | 61.78 | 61.64 | 61.74 | 2,057 | +0.19(+0.30%) |
Jun 17, 2024 | 60.96 | 61.68 | 60.90 | 61.55 | 5,073 | +0.63(+1.03%) |
Jun 14, 2024 | 60.69 | 60.94 | 60.64 | 60.92 | 8,991 | -0.06(-0.09%) |
Jun 13, 2024 | 60.75 | 60.98 | 60.74 | 60.98 | 5,585 | +0.18(+0.30%) |
Jun 12, 2024 | 60.63 | 60.96 | 60.63 | 60.80 | 6,825 | +0.68(+1.13%) |
Jun 11, 2024 | 59.78 | 60.12 | 59.78 | 60.12 | 8,577 | +0.12(+0.21%) |
Jun 10, 2024 | 59.76 | 59.99 | 59.76 | 59.99 | 741 | +0.14(+0.23%) |
Jun 07, 2024 | 60.04 | 60.10 | 59.86 | 59.86 | 2,894 | -0.01(-0.02%) |
Jun 06, 2024 | 60.00 | 60.00 | 59.78 | 59.87 | 4,975 | -0.05(-0.09%) |
Jun 05, 2024 | 59.28 | 59.92 | 59.28 | 59.92 | 4,160 | +0.60(+1.02%) |
Jun 04, 2024 | 59.15 | 59.32 | 59.15 | 59.32 | 3,246 | +0.10(+0.17%) |
Jun 03, 2024 | 59.07 | 59.22 | 58.71 | 59.22 | 17,176 | +0.06(+0.10%) |
May 31, 2024 | 58.91 | 59.16 | 58.38 | 59.16 | 2,029 | +0.39(+0.66%) |
May 30, 2024 | 58.93 | 59.02 | 58.77 | 58.77 | 4,637 | -0.31(-0.53%) |
May 29, 2024 | 59.14 | 59.23 | 59.08 | 59.08 | 2,680 | -0.37(-0.62%) |
May 28, 2024 | 59.67 | 59.67 | 59.28 | 59.45 | 4,525 | -0.06(-0.09%) |
May 24, 2024 | 59.40 | 59.61 | 59.38 | 59.51 | 21,368 | +0.36(+0.61%) |
May 23, 2024 | 59.93 | 59.93 | 59.15 | 59.15 | 5,114 | -0.37(-0.63%) |
May 22, 2024 | 59.44 | 59.52 | 59.44 | 59.52 | 1,190 | -0.26(-0.44%) |
May 21, 2024 | 59.63 | 59.80 | 59.63 | 59.79 | 11,710 | +0.15(+0.25%) |
May 20, 2024 | 59.49 | 59.79 | 59.49 | 59.64 | 5,425 | +0.14(+0.23%) |
May 17, 2024 | 59.60 | 59.60 | 59.38 | 59.50 | 38,876 | -0.01(-0.01%) |
May 16, 2024 | 59.70 | 59.72 | 59.51 | 59.51 | 3,201 | -0.15(-0.25%) |
May 15, 2024 | 59.39 | 59.66 | 59.39 | 59.66 | 19,316 | +0.77(+1.30%) |
May 14, 2024 | 58.62 | 58.89 | 58.62 | 58.89 | 8,186 | +0.38(+0.65%) |
May 13, 2024 | 58.60 | 58.60 | 58.51 | 58.51 | 4,251 | -0.06(-0.10%) |
May 10, 2024 | 58.74 | 58.74 | 58.48 | 58.57 | 3,195 | +0.15(+0.25%) |
May 09, 2024 | 58.12 | 58.45 | 58.12 | 58.42 | 68,067 | +0.25(+0.43%) |
May 08, 2024 | 58.11 | 58.17 | 58.06 | 58.17 | 7,900 | +0.02(+0.03%) |
May 07, 2024 | 58.23 | 58.24 | 58.13 | 58.15 | 2,090 | +0.16(+0.28%) |
May 06, 2024 | 57.77 | 57.99 | 57.77 | 57.99 | 1,398 | +0.53(+0.92%) |
May 03, 2024 | 57.51 | 57.55 | 57.22 | 57.46 | 18,342 | +0.84(+1.48%) |
May 02, 2024 | 56.26 | 56.62 | 56.23 | 56.62 | 2,304 | +0.42(+0.76%) |