Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.83 | 59.09 | 58.27 | 58.87 | 1,857,180 | -0.28(-0.47%) |
Jul 18, 2024 | 59.00 | 59.74 | 58.79 | 59.15 | 2,342,597 | +0.05(+0.08%) |
Jul 17, 2024 | 58.89 | 59.38 | 58.63 | 59.10 | 2,352,163 | -0.06(-0.10%) |
Jul 16, 2024 | 58.25 | 59.19 | 58.12 | 59.16 | 2,449,352 | +0.83(+1.43%) |
Jul 15, 2024 | 57.64 | 59.03 | 57.47 | 58.33 | 3,052,733 | +0.75(+1.29%) |
Jul 12, 2024 | 56.61 | 57.73 | 56.48 | 57.58 | 3,438,000 | +0.98(+1.73%) |
Jul 11, 2024 | 56.06 | 57.39 | 56.06 | 56.60 | 3,513,115 | +0.60(+1.07%) |
Jul 10, 2024 | 56.70 | 57.05 | 55.78 | 56.00 | 4,014,275 | -0.88(-1.55%) |
Jul 09, 2024 | 57.15 | 57.68 | 56.74 | 56.88 | 3,946,562 | -0.52(-0.91%) |
Jul 08, 2024 | 58.19 | 58.32 | 57.23 | 57.40 | 2,882,260 | -0.86(-1.48%) |
Jul 05, 2024 | 58.69 | 58.91 | 58.22 | 58.26 | 1,958,108 | -0.37(-0.63%) |
Jul 03, 2024 | 58.27 | 58.78 | 58.17 | 58.63 | 1,415,882 | +0.29(+0.50%) |
Jul 02, 2024 | 59.37 | 59.86 | 58.29 | 58.34 | 1,922,402 | -0.87(-1.47%) |
Jul 01, 2024 | 59.10 | 59.41 | 58.83 | 59.21 | 1,937,656 | +0.02(+0.03%) |
Jun 28, 2024 | 58.67 | 59.68 | 58.55 | 59.19 | 3,749,437 | +0.72(+1.23%) |
Jun 27, 2024 | 57.41 | 58.51 | 56.95 | 58.47 | 4,180,025 | +0.93(+1.62%) |
Jun 26, 2024 | 57.79 | 57.95 | 57.28 | 57.54 | 2,540,786 | -0.25(-0.43%) |
Jun 25, 2024 | 57.71 | 58.30 | 57.37 | 57.79 | 2,455,378 | -0.02(-0.03%) |
Jun 24, 2024 | 58.61 | 58.90 | 57.44 | 57.81 | 3,510,952 | -1.07(-1.82%) |
Jun 21, 2024 | 58.00 | 59.20 | 57.77 | 58.88 | 9,509,949 | +0.57(+0.98%) |
Jun 20, 2024 | 56.12 | 58.37 | 55.63 | 58.31 | 4,350,571 | +2.10(+3.74%) |
Jun 18, 2024 | 57.13 | 57.31 | 56.09 | 56.21 | 3,217,762 | -0.74(-1.30%) |
Jun 17, 2024 | 57.40 | 57.57 | 56.41 | 56.95 | 4,354,646 | -0.79(-1.37%) |
Jun 14, 2024 | 57.93 | 58.16 | 57.33 | 57.74 | 3,014,653 | -0.20(-0.35%) |
Jun 13, 2024 | 60.26 | 60.50 | 57.93 | 57.94 | 4,661,647 | -2.58(-4.26%) |
Jun 12, 2024 | 63.49 | 63.50 | 60.35 | 60.52 | 3,724,274 | -2.33(-3.71%) |
Jun 11, 2024 | 62.99 | 63.23 | 61.71 | 62.85 | 1,963,650 | -0.11(-0.17%) |
Jun 10, 2024 | 62.43 | 63.32 | 62.42 | 62.96 | 3,631,219 | +0.12(+0.19%) |
Jun 07, 2024 | 62.78 | 63.44 | 62.58 | 62.84 | 2,514,276 | -0.27(-0.43%) |
Jun 06, 2024 | 62.00 | 63.78 | 61.90 | 63.11 | 3,200,207 | +1.02(+1.64%) |
Jun 05, 2024 | 61.78 | 62.45 | 61.62 | 62.09 | 2,563,050 | +0.56(+0.91%) |
Jun 04, 2024 | 61.60 | 62.10 | 61.32 | 61.53 | 2,063,820 | -0.20(-0.32%) |
Jun 03, 2024 | 61.80 | 62.48 | 61.47 | 61.73 | 2,873,440 | +0.39(+0.64%) |
May 31, 2024 | 60.65 | 61.42 | 60.20 | 61.34 | 4,489,136 | +0.81(+1.34%) |
May 30, 2024 | 61.35 | 61.58 | 60.10 | 60.53 | 3,402,439 | -0.83(-1.35%) |
May 29, 2024 | 61.42 | 61.89 | 61.21 | 61.36 | 2,351,248 | -0.70(-1.13%) |
May 28, 2024 | 62.96 | 63.09 | 61.70 | 62.06 | 2,993,909 | -0.95(-1.51%) |
May 24, 2024 | 62.17 | 63.45 | 62.17 | 63.01 | 12,172,327 | +0.59(+0.95%) |
May 23, 2024 | 64.64 | 64.68 | 62.19 | 62.42 | 3,006,843 | -1.96(-3.04%) |
May 22, 2024 | 64.00 | 65.20 | 63.55 | 64.38 | 2,986,185 | +0.52(+0.81%) |
May 21, 2024 | 62.81 | 65.40 | 62.61 | 63.86 | 8,014,897 | -0.23(-0.36%) |
May 20, 2024 | 64.12 | 64.50 | 63.57 | 64.09 | 6,097,384 | -0.07(-0.11%) |
May 17, 2024 | 63.61 | 64.18 | 63.52 | 64.16 | 3,175,283 | +0.20(+0.31%) |
May 16, 2024 | 63.55 | 64.14 | 63.09 | 63.96 | 2,611,391 | +0.15(+0.24%) |
May 15, 2024 | 64.15 | 64.19 | 62.77 | 63.81 | 2,387,145 | +0.28(+0.44%) |
May 14, 2024 | 63.75 | 64.17 | 63.09 | 63.53 | 2,787,659 | +0.42(+0.67%) |
May 13, 2024 | 62.29 | 63.46 | 62.18 | 63.11 | 2,893,856 | +1.14(+1.84%) |
May 10, 2024 | 61.28 | 62.08 | 61.20 | 61.97 | 2,242,520 | +0.84(+1.37%) |
May 09, 2024 | 61.13 | 62.12 | 61.03 | 61.13 | 2,525,024 | -0.10(-0.16%) |
May 08, 2024 | 61.65 | 63.04 | 61.02 | 61.23 | 2,697,172 | -0.91(-1.46%) |
May 07, 2024 | 61.96 | 62.36 | 61.76 | 62.14 | 2,261,464 | +0.32(+0.52%) |
May 06, 2024 | 61.82 | 62.24 | 61.53 | 61.82 | 2,825,390 | +0.00(+0.00%) |
May 03, 2024 | 63.53 | 63.77 | 61.34 | 61.82 | 3,041,929 | -1.01(-1.61%) |
May 02, 2024 | 62.30 | 63.18 | 61.80 | 62.83 | 2,731,504 | +1.21(+1.96%) |