Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 59.69 | 60.34 | 59.56 | 59.96 | 1,842,118 | +0.48(+0.81%) |
Jul 01, 2024 | 60.38 | 60.57 | 59.46 | 59.48 | 2,074,164 | -0.78(-1.29%) |
Jun 28, 2024 | 60.42 | 60.57 | 59.70 | 60.26 | 4,045,702 | +0.08(+0.13%) |
Jun 27, 2024 | 59.73 | 60.57 | 59.47 | 60.18 | 1,973,152 | +0.42(+0.70%) |
Jun 26, 2024 | 59.50 | 60.10 | 59.44 | 59.76 | 1,420,401 | -0.15(-0.25%) |
Jun 25, 2024 | 60.08 | 60.17 | 59.68 | 59.91 | 1,329,462 | -0.19(-0.32%) |
Jun 24, 2024 | 60.28 | 61.10 | 60.08 | 60.10 | 2,084,308 | -0.15(-0.25%) |
Jun 21, 2024 | 59.20 | 60.33 | 58.76 | 60.25 | 3,105,183 | +1.02(+1.72%) |
Jun 20, 2024 | 59.10 | 59.30 | 58.34 | 59.23 | 2,418,596 | +0.24(+0.41%) |
Jun 18, 2024 | 58.58 | 59.26 | 58.33 | 58.99 | 1,795,344 | +0.36(+0.61%) |
Jun 17, 2024 | 58.45 | 59.08 | 58.27 | 58.63 | 1,742,055 | +0.03(+0.05%) |
Jun 14, 2024 | 58.77 | 58.90 | 58.44 | 58.60 | 2,475,753 | -0.36(-0.61%) |
Jun 13, 2024 | 59.32 | 59.46 | 58.75 | 58.96 | 2,204,247 | -0.35(-0.59%) |
Jun 12, 2024 | 59.45 | 59.55 | 58.89 | 59.31 | 2,334,150 | +0.53(+0.90%) |
Jun 11, 2024 | 58.73 | 58.92 | 58.39 | 58.78 | 1,626,747 | -0.28(-0.47%) |
Jun 10, 2024 | 58.24 | 59.38 | 58.04 | 59.06 | 1,916,961 | +0.52(+0.88%) |
Jun 07, 2024 | 58.69 | 59.10 | 58.36 | 58.54 | 2,832,787 | -0.48(-0.81%) |
Jun 06, 2024 | 59.33 | 59.55 | 58.93 | 59.02 | 1,786,465 | -0.45(-0.75%) |
Jun 05, 2024 | 59.38 | 59.64 | 58.60 | 59.47 | 1,634,545 | +0.28(+0.47%) |
Jun 04, 2024 | 58.50 | 59.25 | 58.50 | 59.19 | 2,505,556 | +0.69(+1.17%) |
Jun 03, 2024 | 59.06 | 59.09 | 58.06 | 58.50 | 2,609,688 | -0.29(-0.49%) |
May 31, 2024 | 59.00 | 59.46 | 58.29 | 58.79 | 6,595,392 | -0.02(-0.03%) |
May 30, 2024 | 59.76 | 59.91 | 58.60 | 58.81 | 2,709,018 | -0.80(-1.34%) |
May 29, 2024 | 59.47 | 59.80 | 59.16 | 59.61 | 2,039,145 | -0.35(-0.58%) |
May 28, 2024 | 61.79 | 61.79 | 59.82 | 59.96 | 1,967,700 | -2.02(-3.26%) |
May 24, 2024 | 61.39 | 62.25 | 61.39 | 61.98 | 1,006,569 | +0.71(+1.15%) |
May 23, 2024 | 62.19 | 62.34 | 61.21 | 61.27 | 1,593,169 | -0.93(-1.49%) |
May 22, 2024 | 62.16 | 62.46 | 61.94 | 62.20 | 1,388,921 | +0.01(+0.02%) |
May 21, 2024 | 62.20 | 62.61 | 61.94 | 62.19 | 1,671,864 | -0.01(-0.02%) |
May 20, 2024 | 62.47 | 62.65 | 62.05 | 62.20 | 1,645,722 | -0.32(-0.51%) |
May 17, 2024 | 62.00 | 62.54 | 61.58 | 62.51 | 2,369,187 | +0.54(+0.87%) |
May 16, 2024 | 61.10 | 62.47 | 61.10 | 61.98 | 3,809,446 | +0.88(+1.43%) |
May 15, 2024 | 60.22 | 61.34 | 60.22 | 61.10 | 2,967,514 | +0.94(+1.56%) |
May 14, 2024 | 60.57 | 60.75 | 59.95 | 60.17 | 1,598,137 | -0.21(-0.35%) |
May 13, 2024 | 60.65 | 61.50 | 60.29 | 60.37 | 1,874,328 | -0.04(-0.07%) |
May 10, 2024 | 60.03 | 60.46 | 59.82 | 60.41 | 1,768,999 | +0.48(+0.80%) |
May 09, 2024 | 59.66 | 60.10 | 59.56 | 59.94 | 1,924,434 | +0.27(+0.45%) |
May 08, 2024 | 60.02 | 60.23 | 59.12 | 59.67 | 2,595,853 | -0.99(-1.63%) |
May 07, 2024 | 61.81 | 61.97 | 60.56 | 60.65 | 2,594,984 | -0.70(-1.14%) |
May 06, 2024 | 60.79 | 61.43 | 60.41 | 61.35 | 2,927,744 | +0.73(+1.20%) |
May 03, 2024 | 60.29 | 60.91 | 59.46 | 60.62 | 2,901,047 | +0.80(+1.33%) |
May 02, 2024 | 59.92 | 59.97 | 59.14 | 59.83 | 3,415,526 | +0.21(+0.35%) |