Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 59.63 | 60.77 | 59.20 | 60.75 | 987,757 | +1.57(+2.65%) |
Jul 30, 2024 | 58.88 | 59.59 | 58.77 | 59.18 | 1,006,095 | +0.21(+0.36%) |
Jul 29, 2024 | 59.91 | 59.91 | 58.52 | 58.97 | 1,133,490 | -0.89(-1.49%) |
Jul 26, 2024 | 59.61 | 59.88 | 58.83 | 59.86 | 724,866 | +0.45(+0.76%) |
Jul 25, 2024 | 59.68 | 59.73 | 58.63 | 59.41 | 860,497 | -0.33(-0.55%) |
Jul 24, 2024 | 61.05 | 61.41 | 59.68 | 59.74 | 1,699,336 | -1.31(-2.15%) |
Jul 23, 2024 | 61.12 | 61.34 | 60.54 | 61.05 | 1,056,980 | -0.28(-0.46%) |
Jul 22, 2024 | 60.27 | 61.50 | 60.26 | 61.33 | 3,068,745 | +0.96(+1.59%) |
Jul 19, 2024 | 60.00 | 60.53 | 59.90 | 60.37 | 1,647,591 | -0.04(-0.07%) |
Jul 18, 2024 | 59.76 | 60.47 | 59.50 | 60.41 | 2,280,922 | +0.88(+1.48%) |
Jul 17, 2024 | 60.93 | 61.44 | 59.22 | 59.53 | 3,025,250 | -1.66(-2.71%) |
Jul 16, 2024 | 61.49 | 61.94 | 61.10 | 61.19 | 1,338,154 | -0.47(-0.76%) |
Jul 15, 2024 | 61.93 | 62.15 | 61.07 | 61.66 | 1,580,007 | -0.16(-0.26%) |
Jul 12, 2024 | 62.28 | 62.50 | 61.76 | 61.82 | 1,093,354 | -0.03(-0.05%) |
Jul 11, 2024 | 61.35 | 62.54 | 61.02 | 61.85 | 1,283,020 | +0.35(+0.57%) |
Jul 10, 2024 | 61.49 | 61.58 | 60.41 | 61.50 | 827,483 | +0.73(+1.20%) |
Jul 09, 2024 | 61.34 | 61.79 | 60.70 | 60.77 | 1,096,097 | -1.09(-1.76%) |
Jul 08, 2024 | 61.75 | 61.95 | 61.35 | 61.86 | 1,137,561 | +0.04(+0.06%) |
Jul 05, 2024 | 62.60 | 62.86 | 61.64 | 61.82 | 2,216,966 | -0.81(-1.29%) |
Jul 04, 2024 | 62.10 | 62.68 | 61.98 | 62.63 | 852,631 | +0.52(+0.84%) |
Jul 03, 2024 | 62.92 | 63.33 | 61.90 | 62.11 | 1,506,197 | -0.34(-0.54%) |
Jul 02, 2024 | 62.72 | 63.16 | 61.96 | 62.45 | 1,232,858 | +0.40(+0.64%) |
Jun 28, 2024 | 62.05 | 0 | -0.15(-0.24%) | |||
Jun 27, 2024 | 62.00 | 62.41 | 61.78 | 62.20 | 835,248 | +0.41(+0.66%) |
Jun 26, 2024 | 62.38 | 62.86 | 61.63 | 61.79 | 2,054,822 | -0.93(-1.48%) |
Jun 25, 2024 | 62.51 | 62.89 | 62.01 | 62.72 | 901,936 | -0.16(-0.25%) |
Jun 24, 2024 | 60.55 | 63.07 | 60.18 | 62.88 | 2,512,635 | +2.33(+3.85%) |
Jun 21, 2024 | 62.42 | 62.42 | 60.52 | 60.55 | 11,061,704 | -1.85(-2.96%) |
Jun 20, 2024 | 63.42 | 63.50 | 61.80 | 62.40 | 5,110,991 | -0.79(-1.25%) |
Jun 19, 2024 | 63.62 | 64.14 | 62.85 | 63.19 | 490,621 | -0.65(-1.02%) |
Jun 18, 2024 | 63.15 | 64.24 | 63.08 | 63.84 | 1,066,756 | +0.67(+1.06%) |
Jun 17, 2024 | 63.25 | 63.25 | 62.04 | 63.17 | 3,543,023 | +0.04(+0.06%) |
Jun 14, 2024 | 63.53 | 63.56 | 62.52 | 63.13 | 2,040,849 | -0.36(-0.57%) |
Jun 13, 2024 | 65.78 | 65.81 | 63.38 | 63.49 | 1,388,439 | -2.29(-3.48%) |
Jun 12, 2024 | 67.76 | 68.07 | 65.71 | 65.78 | 1,350,680 | -1.45(-2.16%) |
Jun 11, 2024 | 67.40 | 67.50 | 66.20 | 67.23 | 1,420,672 | -0.23(-0.34%) |
Jun 10, 2024 | 66.86 | 68.68 | 66.77 | 67.46 | 3,339,836 | +0.85(+1.28%) |
Jun 07, 2024 | 66.89 | 67.69 | 66.53 | 66.61 | 700,843 | -0.48(-0.72%) |
Jun 06, 2024 | 66.34 | 67.31 | 65.71 | 67.09 | 957,420 | +1.35(+2.05%) |
Jun 05, 2024 | 65.59 | 66.14 | 65.27 | 65.74 | 1,302,317 | +0.46(+0.70%) |
Jun 04, 2024 | 65.90 | 66.16 | 64.95 | 65.28 | 1,045,389 | -1.28(-1.92%) |