Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 63.52 | 64.59 | 63.29 | 64.05 | 1,147,343 | +0.83(+1.31%) |
Jul 11, 2024 | 63.00 | 63.70 | 62.92 | 63.22 | 1,304,970 | +0.92(+1.48%) |
Jul 10, 2024 | 62.31 | 62.46 | 61.93 | 62.30 | 1,197,991 | +0.22(+0.35%) |
Jul 09, 2024 | 62.12 | 62.24 | 61.63 | 62.08 | 971,905 | +0.34(+0.55%) |
Jul 08, 2024 | 61.92 | 62.25 | 61.34 | 61.74 | 740,643 | -0.21(-0.34%) |
Jul 05, 2024 | 61.76 | 62.08 | 61.39 | 61.95 | 649,654 | +0.31(+0.50%) |
Jul 03, 2024 | 62.42 | 62.61 | 61.64 | 61.64 | 431,274 | -0.36(-0.58%) |
Jul 02, 2024 | 62.18 | 62.26 | 61.71 | 62.00 | 1,258,197 | +0.14(+0.23%) |
Jul 01, 2024 | 61.94 | 62.12 | 61.34 | 61.86 | 918,684 | -0.34(-0.55%) |
Jun 28, 2024 | 62.26 | 62.57 | 61.60 | 62.20 | 1,660,719 | +0.19(+0.31%) |
Jun 27, 2024 | 61.40 | 62.09 | 61.20 | 62.01 | 853,595 | +0.60(+0.98%) |
Jun 26, 2024 | 60.90 | 61.56 | 60.64 | 61.41 | 1,118,907 | +0.10(+0.16%) |
Jun 25, 2024 | 62.38 | 62.38 | 61.08 | 61.31 | 614,201 | -0.95(-1.53%) |
Jun 24, 2024 | 62.15 | 62.79 | 62.01 | 62.26 | 1,986,056 | +0.12(+0.19%) |
Jun 21, 2024 | 61.78 | 62.22 | 61.58 | 62.14 | 1,742,537 | +0.47(+0.76%) |
Jun 20, 2024 | 61.16 | 61.80 | 60.81 | 61.67 | 948,217 | +0.51(+0.83%) |
Jun 18, 2024 | 61.58 | 61.72 | 60.93 | 61.16 | 619,776 | -0.27(-0.44%) |
Jun 17, 2024 | 61.34 | 61.61 | 61.00 | 61.43 | 842,418 | -0.34(-0.55%) |
Jun 14, 2024 | 61.40 | 61.96 | 61.12 | 61.77 | 1,346,434 | +0.15(+0.24%) |
Jun 13, 2024 | 60.53 | 62.02 | 60.33 | 61.62 | 1,351,168 | +1.01(+1.67%) |
Jun 12, 2024 | 61.14 | 61.86 | 60.46 | 60.61 | 1,136,761 | +0.68(+1.13%) |
Jun 11, 2024 | 59.68 | 60.49 | 59.48 | 59.93 | 1,307,604 | -0.16(-0.26%) |
Jun 10, 2024 | 60.20 | 60.63 | 59.34 | 60.09 | 969,175 | -0.47(-0.78%) |
Jun 07, 2024 | 60.17 | 60.72 | 60.08 | 60.56 | 947,002 | -0.24(-0.39%) |
Jun 06, 2024 | 60.19 | 61.08 | 60.19 | 60.80 | 678,516 | +0.22(+0.36%) |
Jun 05, 2024 | 60.81 | 60.94 | 60.27 | 60.58 | 646,227 | -0.30(-0.49%) |
Jun 04, 2024 | 61.10 | 61.45 | 60.83 | 60.88 | 763,628 | -0.38(-0.61%) |
Jun 03, 2024 | 60.79 | 61.45 | 60.78 | 61.26 | 965,103 | +0.53(+0.88%) |
May 31, 2024 | 59.81 | 60.81 | 59.47 | 60.72 | 1,404,799 | +1.30(+2.18%) |
May 30, 2024 | 58.75 | 59.50 | 58.57 | 59.43 | 942,548 | +1.38(+2.39%) |
May 29, 2024 | 57.66 | 58.08 | 57.55 | 58.04 | 955,120 | -0.22(-0.37%) |
May 28, 2024 | 59.02 | 59.39 | 58.20 | 58.26 | 801,833 | -0.38(-0.64%) |
May 24, 2024 | 59.00 | 59.04 | 58.42 | 58.63 | 914,697 | +0.02(+0.03%) |
May 23, 2024 | 59.35 | 59.60 | 58.59 | 58.61 | 939,964 | -1.04(-1.74%) |
May 22, 2024 | 59.43 | 60.08 | 59.35 | 59.65 | 790,841 | +0.15(+0.25%) |
May 21, 2024 | 59.19 | 59.52 | 59.06 | 59.50 | 467,641 | +0.22(+0.37%) |
May 20, 2024 | 60.22 | 60.22 | 59.17 | 59.29 | 543,361 | -0.93(-1.54%) |
May 17, 2024 | 59.87 | 60.62 | 59.43 | 60.22 | 1,151,619 | +0.76(+1.28%) |
May 16, 2024 | 60.11 | 60.11 | 59.36 | 59.46 | 858,423 | -0.43(-0.71%) |
May 15, 2024 | 59.86 | 59.95 | 59.38 | 59.88 | 879,329 | +0.79(+1.34%) |
May 14, 2024 | 59.58 | 59.59 | 58.67 | 59.09 | 1,009,160 | -0.05(-0.08%) |
May 13, 2024 | 59.24 | 59.30 | 58.86 | 59.14 | 1,020,576 | +0.23(+0.39%) |
May 10, 2024 | 58.69 | 58.99 | 58.65 | 58.91 | 706,358 | +0.25(+0.42%) |
May 09, 2024 | 58.34 | 58.68 | 57.93 | 58.66 | 638,984 | +0.64(+1.11%) |
May 08, 2024 | 58.58 | 59.31 | 57.85 | 58.02 | 1,128,026 | -0.76(-1.30%) |
May 07, 2024 | 58.74 | 59.37 | 58.55 | 58.78 | 1,067,817 | +0.50(+0.87%) |
May 06, 2024 | 58.68 | 58.75 | 57.66 | 58.28 | 792,455 | -0.07(-0.12%) |
May 03, 2024 | 60.00 | 60.39 | 57.44 | 58.35 | 2,161,439 | -1.01(-1.70%) |
May 02, 2024 | 58.57 | 59.50 | 58.54 | 59.36 | 1,366,044 | +0.90(+1.54%) |
|