Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 62.13 | 62.17 | 61.36 | 62.07 | 1,731,468 | +0.00(+0.00%) |
Jul 19, 2024 | 62.27 | 62.48 | 61.74 | 62.07 | 1,637,968 | -0.67(-1.07%) |
Jul 18, 2024 | 63.78 | 64.16 | 62.30 | 62.74 | 2,320,232 | -1.14(-1.78%) |
Jul 17, 2024 | 65.01 | 65.37 | 63.86 | 63.88 | 1,806,163 | -1.34(-2.05%) |
Jul 16, 2024 | 64.15 | 65.31 | 63.67 | 65.22 | 1,679,109 | +0.92(+1.43%) |
Jul 15, 2024 | 64.04 | 65.00 | 63.88 | 64.30 | 1,850,789 | +0.69(+1.08%) |
Jul 12, 2024 | 63.19 | 63.94 | 62.90 | 63.61 | 2,652,712 | +0.70(+1.11%) |
Jul 11, 2024 | 62.28 | 63.12 | 61.65 | 62.91 | 2,077,006 | +1.68(+2.74%) |
Jul 10, 2024 | 61.10 | 61.47 | 60.90 | 61.23 | 1,249,792 | +0.53(+0.87%) |
Jul 09, 2024 | 61.20 | 61.38 | 60.68 | 60.70 | 1,116,759 | -0.61(-0.99%) |
Jul 08, 2024 | 61.25 | 61.73 | 60.92 | 61.31 | 1,841,845 | +0.05(+0.08%) |
Jul 05, 2024 | 61.95 | 61.95 | 61.01 | 61.26 | 2,694,442 | -0.45(-0.73%) |
Jul 03, 2024 | 61.20 | 62.29 | 61.20 | 61.71 | 1,458,384 | +1.07(+1.76%) |
Jul 02, 2024 | 60.15 | 60.69 | 59.94 | 60.64 | 2,147,304 | +0.42(+0.70%) |
Jul 01, 2024 | 60.16 | 60.69 | 59.83 | 60.22 | 2,337,143 | +0.89(+1.50%) |
Jun 28, 2024 | 59.26 | 59.98 | 58.98 | 59.33 | 3,095,957 | +0.97(+1.66%) |
Jun 27, 2024 | 58.90 | 59.02 | 58.32 | 58.36 | 1,859,810 | -0.36(-0.61%) |
Jun 26, 2024 | 57.61 | 58.72 | 57.60 | 58.72 | 1,460,798 | +0.77(+1.33%) |
Jun 25, 2024 | 58.82 | 58.82 | 57.77 | 57.95 | 1,631,264 | -0.94(-1.60%) |
Jun 24, 2024 | 59.21 | 59.72 | 58.89 | 58.89 | 2,032,822 | -0.07(-0.13%) |
Jun 21, 2024 | 59.16 | 59.16 | 58.19 | 58.96 | 2,581,061 | -0.24(-0.40%) |
Jun 20, 2024 | 58.78 | 59.68 | 58.70 | 59.20 | 3,130,670 | +0.80(+1.37%) |
Jun 18, 2024 | 58.10 | 58.59 | 57.86 | 58.40 | 2,348,747 | +0.20(+0.34%) |
Jun 17, 2024 | 57.76 | 58.33 | 57.11 | 58.21 | 2,416,532 | +0.09(+0.15%) |
Jun 14, 2024 | 58.17 | 58.49 | 57.48 | 58.12 | 2,569,066 | -0.57(-0.97%) |
Jun 13, 2024 | 59.11 | 59.33 | 58.19 | 58.68 | 4,053,881 | -0.70(-1.18%) |
Jun 12, 2024 | 60.66 | 60.87 | 59.12 | 59.38 | 2,651,950 | +0.25(+0.42%) |
Jun 11, 2024 | 59.45 | 59.45 | 58.58 | 59.13 | 3,237,532 | -1.12(-1.86%) |
Jun 10, 2024 | 60.25 | 60.38 | 59.30 | 60.25 | 3,703,843 | -0.11(-0.18%) |
Jun 07, 2024 | 61.17 | 61.21 | 60.14 | 60.36 | 3,437,482 | -2.03(-3.25%) |
Jun 06, 2024 | 61.67 | 62.64 | 61.67 | 62.39 | 1,983,309 | +0.67(+1.08%) |
Jun 05, 2024 | 61.33 | 61.78 | 61.04 | 61.72 | 2,881,906 | +0.53(+0.86%) |
Jun 04, 2024 | 63.35 | 63.35 | 61.00 | 61.19 | 5,506,369 | -3.00(-4.67%) |
Jun 03, 2024 | 64.61 | 65.01 | 63.79 | 64.19 | 4,616,379 | -0.14(-0.22%) |
May 31, 2024 | 64.25 | 64.64 | 63.29 | 64.33 | 1,874,270 | +0.52(+0.81%) |
May 30, 2024 | 62.99 | 64.20 | 62.96 | 63.81 | 1,612,761 | +0.67(+1.06%) |
May 29, 2024 | 63.44 | 63.82 | 63.05 | 63.14 | 2,267,913 | -1.03(-1.60%) |
May 28, 2024 | 64.32 | 64.46 | 63.72 | 64.17 | 2,076,427 | +0.94(+1.48%) |
May 24, 2024 | 63.22 | 63.56 | 62.93 | 63.23 | 1,545,710 | +0.47(+0.75%) |
May 23, 2024 | 63.63 | 63.68 | 62.30 | 62.76 | 2,992,282 | -0.75(-1.18%) |
May 22, 2024 | 64.27 | 64.38 | 63.11 | 63.51 | 2,501,784 | -1.54(-2.36%) |
May 21, 2024 | 64.58 | 65.25 | 64.50 | 65.04 | 2,917,569 | +0.23(+0.35%) |
May 20, 2024 | 64.13 | 64.96 | 63.79 | 64.81 | 4,386,948 | +0.92(+1.44%) |
May 17, 2024 | 63.24 | 64.16 | 63.19 | 63.90 | 4,139,752 | +1.17(+1.86%) |
May 16, 2024 | 63.18 | 63.27 | 62.70 | 62.73 | 2,614,722 | -0.40(-0.63%) |
May 15, 2024 | 62.90 | 63.18 | 62.12 | 63.13 | 2,949,250 | +0.79(+1.27%) |
May 14, 2024 | 62.28 | 62.60 | 61.94 | 62.34 | 3,438,471 | +0.64(+1.04%) |
May 13, 2024 | 61.78 | 62.28 | 61.52 | 61.70 | 2,228,048 | +0.21(+0.34%) |
May 10, 2024 | 62.49 | 62.59 | 61.43 | 61.49 | 2,543,670 | -0.50(-0.81%) |
May 09, 2024 | 60.89 | 62.12 | 60.61 | 61.99 | 2,910,886 | +1.27(+2.09%) |
May 08, 2024 | 60.64 | 61.01 | 60.49 | 60.72 | 2,574,897 | -0.52(-0.85%) |
May 07, 2024 | 61.10 | 61.75 | 60.87 | 61.24 | 3,040,426 | +0.26(+0.43%) |
May 06, 2024 | 61.21 | 61.76 | 60.89 | 60.98 | 3,458,483 | +0.24(+0.39%) |
May 03, 2024 | 60.75 | 61.10 | 60.14 | 60.74 | 3,983,586 | +0.74(+1.23%) |
May 02, 2024 | 59.46 | 60.24 | 59.07 | 60.00 | 3,116,960 | +0.81(+1.37%) |