Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 60.97 | 60.97 | 59.92 | 60.48 | 46,193 | -0.31(-0.51%) |
Jul 29, 2024 | 61.68 | 61.79 | 60.47 | 60.79 | 25,983 | -0.90(-1.46%) |
Jul 26, 2024 | 61.13 | 62.81 | 61.13 | 61.69 | 33,783 | +0.52(+0.85%) |
Jul 25, 2024 | 62.29 | 62.57 | 60.81 | 61.17 | 44,836 | -1.63(-2.60%) |
Jul 24, 2024 | 64.25 | 64.30 | 62.69 | 62.80 | 21,822 | -1.05(-1.64%) |
Jul 23, 2024 | 62.44 | 63.92 | 62.37 | 63.85 | 44,591 | +1.35(+2.16%) |
Jul 22, 2024 | 62.25 | 63.18 | 62.25 | 62.50 | 29,305 | +0.51(+0.82%) |
Jul 19, 2024 | 61.87 | 62.87 | 61.83 | 61.99 | 59,887 | -0.40(-0.64%) |
Jul 18, 2024 | 62.16 | 62.90 | 61.97 | 62.39 | 47,783 | -0.13(-0.21%) |
Jul 17, 2024 | 62.99 | 62.99 | 61.62 | 62.52 | 67,365 | -0.54(-0.86%) |
Jul 16, 2024 | 62.34 | 63.34 | 62.00 | 63.06 | 49,781 | +0.75(+1.20%) |
Jul 15, 2024 | 61.59 | 62.53 | 61.30 | 62.31 | 21,532 | +0.95(+1.55%) |
Jul 12, 2024 | 62.42 | 62.84 | 61.20 | 61.36 | 33,985 | -1.07(-1.71%) |
Jul 11, 2024 | 60.65 | 62.63 | 60.63 | 62.43 | 41,626 | +2.24(+3.72%) |
Jul 10, 2024 | 58.25 | 60.25 | 58.25 | 60.19 | 23,023 | +2.09(+3.60%) |
Jul 09, 2024 | 58.43 | 58.67 | 57.87 | 58.10 | 22,335 | +0.21(+0.36%) |
Jul 08, 2024 | 57.22 | 58.24 | 57.22 | 57.89 | 28,311 | +0.15(+0.26%) |
Jul 05, 2024 | 58.16 | 58.49 | 57.54 | 57.74 | 20,608 | -0.50(-0.86%) |
Jul 04, 2024 | 60.60 | 60.60 | 57.76 | 58.24 | 39,853 | +0.07(+0.12%) |
Jul 03, 2024 | 57.25 | 58.73 | 57.25 | 58.17 | 19,490 | +0.78(+1.36%) |
Jul 02, 2024 | 56.03 | 57.39 | 56.03 | 57.39 | 23,310 | +0.66(+1.16%) |
Jun 28, 2024 | 56.73 | 0 | -0.33(-0.58%) | |||
Jun 27, 2024 | 56.85 | 57.41 | 56.70 | 57.06 | 16,292 | +0.21(+0.37%) |
Jun 26, 2024 | 56.41 | 57.20 | 56.17 | 56.85 | 20,479 | +0.55(+0.98%) |
Jun 25, 2024 | 57.80 | 57.80 | 55.88 | 56.30 | 21,154 | -0.80(-1.40%) |
Jun 24, 2024 | 58.49 | 58.65 | 56.95 | 57.10 | 54,233 | -1.23(-2.11%) |
Jun 21, 2024 | 58.01 | 58.56 | 57.74 | 58.33 | 31,774 | -0.18(-0.31%) |
Jun 20, 2024 | 56.63 | 58.51 | 56.45 | 58.51 | 71,903 | +2.45(+4.37%) |
Jun 19, 2024 | 56.32 | 56.55 | 56.05 | 56.06 | 3,494 | -0.51(-0.90%) |
Jun 18, 2024 | 55.91 | 56.86 | 55.91 | 56.57 | 21,190 | +0.22(+0.39%) |
Jun 17, 2024 | 56.42 | 56.51 | 55.69 | 56.35 | 16,067 | -0.22(-0.39%) |
Jun 14, 2024 | 56.50 | 56.91 | 56.24 | 56.57 | 32,252 | +0.07(+0.12%) |
Jun 13, 2024 | 58.25 | 58.91 | 56.20 | 56.50 | 26,274 | -2.24(-3.81%) |
Jun 12, 2024 | 59.87 | 59.87 | 58.68 | 58.74 | 17,195 | -0.22(-0.37%) |
Jun 11, 2024 | 59.04 | 59.29 | 58.47 | 58.96 | 13,197 | -0.78(-1.31%) |
Jun 10, 2024 | 59.33 | 60.01 | 59.17 | 59.74 | 11,410 | +0.18(+0.30%) |
Jun 07, 2024 | 59.98 | 60.19 | 59.15 | 59.56 | 22,013 | -1.27(-2.09%) |
Jun 06, 2024 | 59.36 | 61.06 | 59.36 | 60.83 | 30,909 | +1.16(+1.94%) |
Jun 05, 2024 | 58.87 | 60.13 | 58.70 | 59.67 | 24,700 | +0.34(+0.57%) |
Jun 04, 2024 | 59.46 | 59.58 | 58.85 | 59.33 | 26,227 | -0.70(-1.17%) |
Jun 03, 2024 | 60.80 | 60.88 | 59.86 | 60.03 | 22,542 | -1.24(-2.02%) |
May 31, 2024 | 60.92 | 61.53 | 59.87 | 61.27 | 60,950 | -0.02(-0.03%) |
May 30, 2024 | 61.14 | 61.71 | 60.94 | 61.29 | 35,956 | -0.09(-0.15%) |
May 29, 2024 | 62.58 | 62.58 | 61.38 | 61.38 | 34,447 | -1.52(-2.42%) |
May 28, 2024 | 63.14 | 63.90 | 62.90 | 62.90 | 66,895 | -0.60(-0.94%) |
May 27, 2024 | 62.56 | 63.54 | 61.79 | 63.50 | 41,888 | +0.99(+1.58%) |
May 24, 2024 | 62.02 | 63.27 | 62.00 | 62.51 | 48,458 | +0.20(+0.32%) |
May 23, 2024 | 62.79 | 62.92 | 62.00 | 62.31 | 36,131 | -0.54(-0.86%) |
May 22, 2024 | 63.47 | 63.47 | 62.58 | 62.85 | 31,349 | -0.65(-1.02%) |
May 21, 2024 | 63.87 | 64.26 | 63.44 | 63.50 | 46,790 | +0.54(+0.86%) |
May 17, 2024 | 62.96 | 0 | +1.98(+3.25%) | |||
May 16, 2024 | 60.38 | 61.45 | 60.38 | 60.98 | 32,567 | +0.64(+1.06%) |
May 15, 2024 | 59.15 | 60.79 | 58.47 | 60.34 | 69,973 | +1.75(+2.99%) |
May 14, 2024 | 57.92 | 59.29 | 57.62 | 58.59 | 58,077 | +1.05(+1.82%) |
May 13, 2024 | 57.55 | 58.01 | 57.39 | 57.54 | 20,244 | -0.04(-0.07%) |
May 10, 2024 | 57.07 | 58.51 | 57.07 | 57.58 | 41,326 | +0.19(+0.33%) |
May 09, 2024 | 56.21 | 57.66 | 56.21 | 57.39 | 49,590 | +1.64(+2.94%) |
May 08, 2024 | 55.23 | 56.25 | 54.69 | 55.75 | 45,970 | -0.49(-0.87%) |
May 07, 2024 | 56.49 | 56.51 | 55.94 | 56.24 | 11,476 | -0.04(-0.07%) |
May 06, 2024 | 56.12 | 56.56 | 55.98 | 56.28 | 19,667 | +0.42(+0.75%) |
May 03, 2024 | 55.80 | 56.41 | 55.27 | 55.86 | 30,340 | +0.56(+1.01%) |
May 02, 2024 | 54.93 | 55.77 | 54.90 | 55.30 | 19,148 | -0.14(-0.25%) |