Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 61.37 | 61.47 | 61.16 | 61.23 | 1,618,776 | -0.41(-0.67%) |
Jul 18, 2024 | 62.28 | 62.38 | 61.52 | 61.64 | 2,073,972 | -0.60(-0.96%) |
Jul 17, 2024 | 62.33 | 62.52 | 62.19 | 62.24 | 2,800,853 | -0.48(-0.77%) |
Jul 16, 2024 | 62.29 | 62.75 | 62.23 | 62.72 | 1,935,858 | +0.35(+0.56%) |
Jul 15, 2024 | 62.71 | 62.72 | 62.31 | 62.37 | 2,028,515 | -0.52(-0.83%) |
Jul 12, 2024 | 62.69 | 63.10 | 62.69 | 62.89 | 2,179,567 | +0.54(+0.87%) |
Jul 11, 2024 | 62.48 | 62.63 | 62.28 | 62.35 | 2,459,018 | +0.29(+0.47%) |
Jul 10, 2024 | 61.73 | 62.09 | 61.66 | 62.06 | 2,257,402 | +0.72(+1.17%) |
Jul 09, 2024 | 61.39 | 61.47 | 61.19 | 61.34 | 2,586,827 | -0.11(-0.18%) |
Jul 08, 2024 | 61.65 | 61.73 | 61.41 | 61.45 | 3,249,224 | -0.18(-0.29%) |
Jul 05, 2024 | 61.68 | 61.71 | 61.22 | 61.63 | 2,253,179 | +0.31(+0.51%) |
Jul 03, 2024 | 60.96 | 61.36 | 60.94 | 61.32 | 1,680,119 | +0.72(+1.19%) |
Jul 02, 2024 | 60.26 | 60.60 | 60.19 | 60.60 | 3,783,637 | +0.23(+0.38%) |
Jul 01, 2024 | 60.62 | 60.76 | 60.27 | 60.37 | 2,863,575 | +0.07(+0.12%) |
Jun 28, 2024 | 60.39 | 60.53 | 60.12 | 60.30 | 4,041,073 | +0.05(+0.08%) |
Jun 27, 2024 | 60.30 | 60.44 | 60.16 | 60.25 | 2,272,711 | +0.11(+0.18%) |
Jun 26, 2024 | 60.06 | 60.25 | 59.99 | 60.14 | 2,791,129 | -0.36(-0.60%) |
Jun 25, 2024 | 60.47 | 60.56 | 60.32 | 60.50 | 6,951,591 | +0.00(+0.00%) |
Jun 24, 2024 | 60.44 | 60.78 | 60.35 | 60.50 | 3,018,650 | +0.44(+0.73%) |
Jun 21, 2024 | 60.09 | 60.16 | 59.97 | 60.06 | 2,618,299 | -0.36(-0.59%) |
Jun 20, 2024 | 60.50 | 60.56 | 60.24 | 60.42 | 2,137,941 | -0.04(-0.07%) |
Jun 18, 2024 | 60.19 | 60.53 | 60.18 | 60.46 | 2,885,814 | +0.28(+0.46%) |
Jun 17, 2024 | 59.77 | 60.22 | 59.69 | 60.18 | 2,126,350 | +0.21(+0.35%) |
Jun 14, 2024 | 59.81 | 59.97 | 59.60 | 59.97 | 2,104,216 | -0.34(-0.56%) |
Jun 13, 2024 | 60.69 | 60.69 | 60.09 | 60.31 | 1,648,110 | -0.63(-1.04%) |
Jun 12, 2024 | 61.21 | 61.36 | 60.88 | 60.94 | 1,879,014 | +0.63(+1.05%) |
Jun 11, 2024 | 60.33 | 60.49 | 60.03 | 60.31 | 2,753,178 | -0.55(-0.90%) |
Jun 10, 2024 | 60.55 | 60.92 | 60.44 | 60.85 | 2,273,558 | +0.16(+0.26%) |
Jun 07, 2024 | 61.12 | 61.12 | 60.66 | 60.69 | 2,313,478 | -0.69(-1.13%) |
Jun 06, 2024 | 61.19 | 61.40 | 61.18 | 61.39 | 1,861,556 | +0.20(+0.32%) |
Jun 05, 2024 | 60.90 | 61.19 | 60.72 | 61.19 | 2,473,371 | +0.55(+0.90%) |
Jun 04, 2024 | 60.74 | 60.85 | 60.37 | 60.64 | 1,785,614 | -0.40(-0.65%) |
Jun 03, 2024 | 61.08 | 61.19 | 60.76 | 61.04 | 2,687,940 | +0.26(+0.42%) |
May 31, 2024 | 60.64 | 60.78 | 60.26 | 60.78 | 3,031,434 | +0.30(+0.49%) |
May 30, 2024 | 60.30 | 60.63 | 60.29 | 60.49 | 2,628,388 | +0.38(+0.63%) |
May 29, 2024 | 60.44 | 60.65 | 60.08 | 60.11 | 3,652,945 | -1.02(-1.67%) |
May 28, 2024 | 61.37 | 61.43 | 60.95 | 61.13 | 3,589,520 | -0.02(-0.03%) |
May 24, 2024 | 60.98 | 61.22 | 60.94 | 61.15 | 2,109,039 | +0.49(+0.80%) |
May 23, 2024 | 61.50 | 61.50 | 60.56 | 60.66 | 10,712,456 | -0.41(-0.67%) |
May 22, 2024 | 61.30 | 61.32 | 60.92 | 61.07 | 2,312,642 | -0.47(-0.76%) |
May 21, 2024 | 61.48 | 61.60 | 61.41 | 61.54 | 2,359,356 | -0.18(-0.29%) |
May 20, 2024 | 61.68 | 61.85 | 61.64 | 61.72 | 2,985,441 | +0.00(+0.00%) |
May 17, 2024 | 61.50 | 61.75 | 61.43 | 61.72 | 3,824,072 | +0.27(+0.44%) |
May 16, 2024 | 61.62 | 61.68 | 61.45 | 61.45 | 2,546,715 | -0.21(-0.34%) |
May 15, 2024 | 61.34 | 61.66 | 61.18 | 61.66 | 1,708,907 | +0.62(+1.01%) |
May 14, 2024 | 60.87 | 61.06 | 60.81 | 61.04 | 2,696,782 | +0.38(+0.62%) |
May 13, 2024 | 60.74 | 60.84 | 60.58 | 60.66 | 2,360,830 | +0.10(+0.16%) |
May 10, 2024 | 60.74 | 60.78 | 60.51 | 60.56 | 2,412,921 | +0.08(+0.14%) |
May 09, 2024 | 60.12 | 60.49 | 60.08 | 60.48 | 2,193,083 | +0.36(+0.60%) |
May 08, 2024 | 59.85 | 60.12 | 59.83 | 60.12 | 4,045,047 | -0.08(-0.13%) |
May 07, 2024 | 60.28 | 60.32 | 60.09 | 60.20 | 4,472,546 | -0.04(-0.07%) |
May 06, 2024 | 60.10 | 60.26 | 60.07 | 60.24 | 4,068,259 | +0.33(+0.55%) |
May 03, 2024 | 59.89 | 60.06 | 59.55 | 59.91 | 4,020,154 | +0.53(+0.89%) |
May 02, 2024 | 59.07 | 59.50 | 58.79 | 59.38 | 2,095,076 | +1.00(+1.72%) |