Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 63.82 | 64.39 | 63.16 | 63.23 | 1,085,854 | -0.28(-0.44%) |
Jul 18, 2024 | 61.86 | 63.74 | 61.86 | 63.51 | 1,495,036 | +1.82(+2.95%) |
Jul 17, 2024 | 60.48 | 62.07 | 60.26 | 61.69 | 780,870 | +0.44(+0.72%) |
Jul 16, 2024 | 59.92 | 61.43 | 59.13 | 61.25 | 829,686 | +1.69(+2.84%) |
Jul 15, 2024 | 58.74 | 59.88 | 58.72 | 59.56 | 474,231 | +1.43(+2.46%) |
Jul 12, 2024 | 57.84 | 58.33 | 57.41 | 58.13 | 522,663 | +0.61(+1.06%) |
Jul 11, 2024 | 57.57 | 58.19 | 57.45 | 57.52 | 659,927 | +0.52(+0.91%) |
Jul 10, 2024 | 56.22 | 57.32 | 56.15 | 57.00 | 807,072 | +0.70(+1.24%) |
Jul 09, 2024 | 55.39 | 56.33 | 55.20 | 56.30 | 517,600 | +0.91(+1.64%) |
Jul 08, 2024 | 55.45 | 55.88 | 55.34 | 55.39 | 518,305 | +0.37(+0.67%) |
Jul 05, 2024 | 55.24 | 55.75 | 54.88 | 55.02 | 756,856 | -0.45(-0.81%) |
Jul 03, 2024 | 56.19 | 56.36 | 55.47 | 55.47 | 308,568 | -0.40(-0.72%) |
Jul 02, 2024 | 55.00 | 56.12 | 55.00 | 55.87 | 380,634 | +0.65(+1.18%) |
Jul 01, 2024 | 55.64 | 56.09 | 55.20 | 55.22 | 472,684 | -0.56(-1.00%) |
Jun 28, 2024 | 55.00 | 55.95 | 54.89 | 55.78 | 720,868 | +1.07(+1.96%) |
Jun 27, 2024 | 54.33 | 54.91 | 53.94 | 54.71 | 405,774 | +0.38(+0.70%) |
Jun 26, 2024 | 53.85 | 54.39 | 53.50 | 54.33 | 434,962 | +0.39(+0.72%) |
Jun 25, 2024 | 54.33 | 54.39 | 53.45 | 53.94 | 399,172 | -0.16(-0.30%) |
Jun 24, 2024 | 54.29 | 54.92 | 53.95 | 54.10 | 606,241 | +0.01(+0.02%) |
Jun 21, 2024 | 53.60 | 54.09 | 53.18 | 54.09 | 1,079,623 | +0.64(+1.20%) |
Jun 20, 2024 | 53.36 | 53.68 | 53.23 | 53.45 | 267,119 | -0.12(-0.22%) |
Jun 18, 2024 | 53.45 | 54.22 | 53.13 | 53.57 | 311,162 | +0.12(+0.22%) |
Jun 17, 2024 | 52.75 | 53.50 | 52.56 | 53.45 | 321,919 | +0.50(+0.94%) |
Jun 14, 2024 | 52.47 | 52.99 | 52.47 | 52.95 | 336,528 | -0.01(-0.02%) |
Jun 13, 2024 | 53.91 | 53.91 | 52.96 | 52.96 | 264,046 | -0.99(-1.84%) |
Jun 12, 2024 | 54.31 | 54.84 | 53.52 | 53.95 | 413,876 | +0.60(+1.12%) |
Jun 11, 2024 | 53.39 | 53.62 | 52.75 | 53.35 | 406,512 | -0.25(-0.47%) |
Jun 10, 2024 | 53.82 | 54.06 | 53.19 | 53.60 | 333,654 | -0.66(-1.22%) |
Jun 07, 2024 | 53.84 | 54.34 | 53.75 | 54.26 | 266,657 | -0.03(-0.06%) |
Jun 06, 2024 | 54.05 | 54.56 | 53.92 | 54.29 | 417,460 | +0.06(+0.11%) |
Jun 05, 2024 | 54.44 | 54.83 | 53.84 | 54.23 | 415,967 | +0.05(+0.09%) |
Jun 04, 2024 | 54.15 | 54.85 | 54.14 | 54.18 | 461,830 | -0.53(-0.96%) |
Jun 03, 2024 | 55.72 | 55.72 | 54.32 | 54.71 | 431,376 | -0.66(-1.19%) |
May 31, 2024 | 55.44 | 56.08 | 55.26 | 55.36 | 861,180 | +0.19(+0.34%) |
May 30, 2024 | 54.79 | 55.40 | 54.66 | 55.17 | 1,584,991 | +1.02(+1.89%) |
May 29, 2024 | 54.22 | 54.42 | 52.75 | 54.15 | 665,507 | -0.37(-0.68%) |
May 28, 2024 | 55.47 | 55.63 | 54.49 | 54.52 | 453,752 | -0.27(-0.49%) |
May 24, 2024 | 54.89 | 54.93 | 54.41 | 54.79 | 325,513 | +0.08(+0.15%) |
May 23, 2024 | 55.80 | 56.11 | 54.62 | 54.71 | 303,595 | -1.01(-1.82%) |
May 22, 2024 | 56.48 | 57.05 | 55.65 | 55.72 | 318,042 | -0.87(-1.53%) |
May 21, 2024 | 56.42 | 56.87 | 56.42 | 56.59 | 351,213 | +0.17(+0.30%) |
May 20, 2024 | 56.62 | 56.62 | 56.11 | 56.42 | 337,766 | -0.26(-0.46%) |
May 17, 2024 | 56.11 | 56.72 | 56.09 | 56.68 | 239,054 | +0.70(+1.24%) |
May 16, 2024 | 56.61 | 56.74 | 55.93 | 55.98 | 420,131 | -0.62(-1.09%) |
May 15, 2024 | 56.95 | 57.20 | 56.02 | 56.60 | 287,152 | +0.08(+0.14%) |
May 14, 2024 | 56.44 | 56.67 | 56.05 | 56.52 | 273,794 | +0.42(+0.74%) |
May 13, 2024 | 56.46 | 56.77 | 55.98 | 56.10 | 361,242 | -0.30(-0.53%) |
May 10, 2024 | 56.95 | 57.02 | 56.23 | 56.40 | 348,960 | -0.40(-0.70%) |
May 09, 2024 | 56.25 | 56.90 | 56.12 | 56.80 | 493,181 | +0.67(+1.19%) |
May 08, 2024 | 55.56 | 56.30 | 55.36 | 56.13 | 339,107 | +0.39(+0.70%) |
May 07, 2024 | 56.22 | 56.70 | 55.73 | 55.74 | 561,815 | -0.13(-0.23%) |
May 06, 2024 | 56.06 | 56.30 | 55.73 | 55.87 | 354,780 | +0.01(+0.02%) |
May 03, 2024 | 56.43 | 56.72 | 55.50 | 55.86 | 351,740 | +0.04(+0.07%) |
May 02, 2024 | 55.80 | 56.03 | 55.05 | 55.82 | 355,514 | +0.34(+0.61%) |