Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 61.61 | 61.61 | 60.63 | 61.10 | 1,696,087 | -0.29(-0.47%) |
Jul 18, 2024 | 61.12 | 62.38 | 61.02 | 61.39 | 1,695,328 | -0.16(-0.26%) |
Jul 17, 2024 | 59.74 | 61.80 | 59.64 | 61.55 | 2,593,678 | +1.83(+3.06%) |
Jul 16, 2024 | 59.58 | 59.81 | 59.16 | 59.72 | 1,413,215 | +0.46(+0.78%) |
Jul 15, 2024 | 59.86 | 60.16 | 59.07 | 59.26 | 1,624,969 | -1.08(-1.79%) |
Jul 12, 2024 | 59.61 | 60.62 | 59.23 | 60.34 | 2,294,861 | +0.94(+1.58%) |
Jul 11, 2024 | 58.64 | 59.72 | 58.47 | 59.40 | 2,619,573 | +1.31(+2.26%) |
Jul 10, 2024 | 58.00 | 58.17 | 57.29 | 58.09 | 1,876,898 | +0.25(+0.43%) |
Jul 09, 2024 | 57.24 | 57.91 | 56.88 | 57.84 | 1,914,758 | +0.53(+0.92%) |
Jul 08, 2024 | 57.18 | 57.49 | 57.00 | 57.31 | 1,535,572 | +0.04(+0.07%) |
Jul 05, 2024 | 57.35 | 57.87 | 57.05 | 57.27 | 1,753,635 | -0.04(-0.07%) |
Jul 03, 2024 | 56.78 | 57.84 | 56.68 | 57.31 | 1,105,638 | +0.79(+1.40%) |
Jul 02, 2024 | 56.73 | 57.27 | 56.27 | 56.52 | 1,987,139 | -0.04(-0.07%) |
Jul 01, 2024 | 57.07 | 57.39 | 56.32 | 56.56 | 1,984,752 | -0.15(-0.26%) |
Jun 28, 2024 | 57.33 | 57.40 | 56.30 | 56.71 | 3,215,778 | -0.48(-0.84%) |
Jun 27, 2024 | 56.91 | 57.66 | 56.77 | 57.19 | 1,274,001 | +0.22(+0.39%) |
Jun 26, 2024 | 56.84 | 57.14 | 56.35 | 56.97 | 1,407,795 | -0.12(-0.21%) |
Jun 25, 2024 | 58.08 | 58.35 | 57.03 | 57.09 | 1,543,553 | -0.91(-1.57%) |
Jun 24, 2024 | 57.31 | 58.14 | 57.02 | 58.00 | 1,569,401 | +0.82(+1.43%) |
Jun 21, 2024 | 58.00 | 58.30 | 57.18 | 57.18 | 4,199,812 | -0.81(-1.40%) |
Jun 20, 2024 | 57.80 | 58.47 | 57.50 | 57.99 | 1,734,487 | -0.01(-0.02%) |
Jun 18, 2024 | 57.43 | 58.20 | 57.43 | 58.00 | 2,352,754 | +0.35(+0.61%) |
Jun 17, 2024 | 58.48 | 58.79 | 57.51 | 57.65 | 2,292,966 | -1.36(-2.30%) |
Jun 14, 2024 | 58.40 | 59.15 | 58.02 | 59.01 | 1,677,378 | +0.30(+0.51%) |
Jun 13, 2024 | 59.06 | 59.20 | 57.81 | 58.71 | 1,411,036 | -0.23(-0.39%) |
Jun 12, 2024 | 60.00 | 60.00 | 58.36 | 58.94 | 1,301,793 | -0.15(-0.25%) |
Jun 11, 2024 | 58.35 | 59.30 | 58.35 | 59.09 | 1,661,915 | +0.05(+0.08%) |
Jun 10, 2024 | 58.45 | 59.38 | 58.29 | 59.04 | 1,785,694 | +0.46(+0.79%) |
Jun 07, 2024 | 58.33 | 59.06 | 58.23 | 58.58 | 1,944,468 | -0.25(-0.42%) |
Jun 06, 2024 | 59.22 | 60.25 | 58.72 | 58.83 | 1,238,312 | -0.69(-1.16%) |
Jun 05, 2024 | 60.79 | 60.79 | 59.46 | 59.52 | 1,865,381 | -1.30(-2.14%) |
Jun 04, 2024 | 59.64 | 61.03 | 59.43 | 60.82 | 2,705,294 | +1.14(+1.91%) |
Jun 03, 2024 | 59.27 | 60.18 | 59.00 | 59.68 | 2,077,300 | +0.45(+0.76%) |
May 31, 2024 | 57.85 | 59.26 | 57.66 | 59.23 | 4,679,641 | +1.66(+2.88%) |
May 30, 2024 | 57.14 | 57.60 | 56.69 | 57.57 | 1,675,286 | +0.80(+1.41%) |
May 29, 2024 | 56.35 | 56.86 | 56.06 | 56.77 | 1,972,289 | -0.03(-0.05%) |
May 28, 2024 | 57.68 | 58.39 | 56.76 | 56.80 | 1,506,220 | -0.73(-1.27%) |
May 24, 2024 | 57.62 | 58.31 | 57.35 | 57.53 | 2,058,926 | +0.00(+0.00%) |
May 23, 2024 | 59.28 | 59.30 | 57.45 | 57.53 | 1,776,884 | -2.28(-3.81%) |
May 22, 2024 | 60.65 | 61.05 | 59.76 | 59.81 | 1,565,624 | -1.41(-2.30%) |
May 21, 2024 | 60.82 | 61.35 | 60.68 | 61.22 | 1,637,330 | +0.44(+0.72%) |
May 20, 2024 | 61.00 | 61.01 | 60.61 | 60.78 | 980,481 | -0.18(-0.30%) |
May 17, 2024 | 61.25 | 61.38 | 60.62 | 60.96 | 1,921,717 | -0.50(-0.81%) |
May 16, 2024 | 60.53 | 61.83 | 60.19 | 61.46 | 3,011,347 | +0.93(+1.54%) |
May 15, 2024 | 60.85 | 61.01 | 60.32 | 60.53 | 2,109,134 | +0.34(+0.57%) |
May 14, 2024 | 61.15 | 61.26 | 60.15 | 60.19 | 1,788,525 | -0.38(-0.62%) |
May 13, 2024 | 61.07 | 61.17 | 60.35 | 60.56 | 2,172,680 | -0.63(-1.03%) |
May 10, 2024 | 61.37 | 61.52 | 60.69 | 61.19 | 1,655,268 | +0.16(+0.26%) |
May 09, 2024 | 60.22 | 61.13 | 59.95 | 61.03 | 1,392,956 | +0.71(+1.18%) |
May 08, 2024 | 60.17 | 60.61 | 59.80 | 60.32 | 1,586,561 | -0.13(-0.21%) |
May 07, 2024 | 59.42 | 60.54 | 59.33 | 60.45 | 2,100,842 | +1.44(+2.45%) |
May 06, 2024 | 59.51 | 59.72 | 58.86 | 59.01 | 1,771,969 | -0.30(-0.50%) |
May 03, 2024 | 60.47 | 60.77 | 58.21 | 59.31 | 3,488,830 | -0.73(-1.22%) |
May 02, 2024 | 61.88 | 62.50 | 59.61 | 60.04 | 3,202,376 | -0.86(-1.41%) |