Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 66.83 | 67.21 | 66.44 | 67.05 | 300,258 | +0.37(+0.55%) |
Jul 18, 2024 | 66.15 | 67.13 | 66.09 | 66.68 | 657,738 | +0.62(+0.94%) |
Jul 17, 2024 | 67.03 | 68.91 | 65.69 | 66.06 | 1,427,107 | -1.08(-1.61%) |
Jul 16, 2024 | 67.46 | 67.79 | 66.77 | 67.14 | 732,951 | +0.59(+0.89%) |
Jul 15, 2024 | 65.56 | 66.78 | 65.07 | 66.55 | 725,027 | +1.49(+2.29%) |
Jul 12, 2024 | 65.57 | 66.30 | 64.99 | 65.06 | 921,986 | +0.24(+0.37%) |
Jul 11, 2024 | 63.63 | 64.88 | 63.63 | 64.82 | 965,244 | +2.49(+3.99%) |
Jul 10, 2024 | 61.16 | 62.37 | 61.02 | 62.33 | 384,655 | +1.57(+2.58%) |
Jul 09, 2024 | 60.60 | 60.82 | 59.86 | 60.76 | 334,940 | +0.16(+0.26%) |
Jul 08, 2024 | 60.80 | 61.30 | 60.50 | 60.60 | 558,835 | -0.05(-0.08%) |
Jul 05, 2024 | 60.11 | 61.11 | 59.87 | 60.65 | 697,024 | +0.45(+0.75%) |
Jul 03, 2024 | 60.54 | 60.76 | 60.12 | 60.20 | 306,383 | -0.14(-0.23%) |
Jul 02, 2024 | 59.78 | 60.39 | 59.49 | 60.34 | 512,993 | +0.91(+1.53%) |
Jul 01, 2024 | 58.87 | 59.58 | 58.47 | 59.43 | 715,326 | +0.25(+0.42%) |
Jun 28, 2024 | 58.92 | 59.28 | 58.52 | 59.18 | 2,330,095 | +0.59(+1.01%) |
Jun 27, 2024 | 58.22 | 58.70 | 57.99 | 58.59 | 579,993 | +0.61(+1.04%) |
Jun 26, 2024 | 57.40 | 58.51 | 57.40 | 57.98 | 789,739 | +0.08(+0.14%) |
Jun 25, 2024 | 58.24 | 58.35 | 57.85 | 57.91 | 431,921 | -0.53(-0.90%) |
Jun 24, 2024 | 57.67 | 58.76 | 57.67 | 58.43 | 534,276 | +0.91(+1.59%) |
Jun 21, 2024 | 57.69 | 57.92 | 56.92 | 57.52 | 1,357,511 | +0.03(+0.05%) |
Jun 20, 2024 | 57.38 | 57.81 | 56.98 | 57.49 | 629,936 | -0.27(-0.46%) |
Jun 18, 2024 | 58.44 | 58.57 | 57.72 | 57.76 | 559,573 | -0.44(-0.75%) |
Jun 17, 2024 | 57.18 | 59.00 | 57.02 | 58.19 | 642,399 | +0.65(+1.12%) |
Jun 14, 2024 | 57.62 | 58.03 | 57.14 | 57.55 | 552,814 | -0.38(-0.65%) |
Jun 13, 2024 | 58.03 | 58.48 | 57.59 | 57.93 | 920,386 | +0.05(+0.09%) |
Jun 12, 2024 | 58.85 | 59.29 | 57.62 | 57.88 | 803,324 | +0.62(+1.07%) |
Jun 11, 2024 | 55.83 | 57.47 | 55.83 | 57.26 | 886,208 | +1.27(+2.27%) |
Jun 10, 2024 | 54.95 | 56.09 | 54.84 | 55.99 | 656,916 | +0.57(+1.02%) |
Jun 07, 2024 | 55.17 | 55.77 | 54.97 | 55.42 | 379,889 | -0.58(-1.03%) |
Jun 06, 2024 | 54.96 | 56.08 | 54.84 | 56.00 | 474,649 | +0.69(+1.26%) |
Jun 05, 2024 | 55.87 | 55.87 | 55.03 | 55.31 | 515,630 | -0.45(-0.80%) |
Jun 04, 2024 | 55.45 | 56.35 | 55.27 | 55.75 | 378,155 | +0.37(+0.66%) |
Jun 03, 2024 | 56.31 | 56.38 | 55.18 | 55.38 | 435,955 | -0.76(-1.36%) |
May 31, 2024 | 55.86 | 56.30 | 55.33 | 56.15 | 1,730,964 | +0.47(+0.84%) |
May 30, 2024 | 55.41 | 55.83 | 55.18 | 55.68 | 590,840 | +0.66(+1.21%) |
May 29, 2024 | 54.83 | 55.44 | 54.78 | 55.02 | 792,590 | -0.56(-1.00%) |
May 28, 2024 | 55.92 | 56.15 | 55.38 | 55.57 | 829,751 | +0.04(+0.07%) |
May 24, 2024 | 56.54 | 56.55 | 55.52 | 55.53 | 872,237 | -0.64(-1.13%) |
May 23, 2024 | 56.86 | 56.87 | 55.88 | 56.17 | 865,171 | -0.87(-1.53%) |
May 22, 2024 | 57.45 | 57.73 | 56.87 | 57.04 | 652,977 | -0.37(-0.64%) |
May 21, 2024 | 57.39 | 57.62 | 57.03 | 57.41 | 384,766 | -0.06(-0.10%) |
May 20, 2024 | 57.50 | 58.08 | 57.46 | 57.47 | 523,511 | -0.19(-0.33%) |
May 17, 2024 | 57.53 | 57.79 | 56.92 | 57.66 | 748,160 | +0.20(+0.35%) |
May 16, 2024 | 56.12 | 57.57 | 56.12 | 57.46 | 1,666,575 | +1.26(+2.24%) |
May 15, 2024 | 55.94 | 56.82 | 55.89 | 56.20 | 1,447,622 | +1.32(+2.41%) |
May 14, 2024 | 55.02 | 55.52 | 54.15 | 54.88 | 750,675 | +0.38(+0.69%) |
May 13, 2024 | 54.94 | 54.97 | 54.00 | 54.50 | 510,287 | -0.15(-0.27%) |
May 10, 2024 | 54.59 | 54.70 | 54.09 | 54.65 | 470,487 | +0.06(+0.11%) |
May 09, 2024 | 54.06 | 55.03 | 53.65 | 54.59 | 651,576 | +0.56(+1.03%) |
May 08, 2024 | 53.97 | 54.44 | 53.60 | 54.03 | 416,189 | -0.45(-0.82%) |
May 07, 2024 | 54.08 | 54.70 | 53.80 | 54.48 | 617,396 | +0.79(+1.48%) |
May 06, 2024 | 54.69 | 54.69 | 53.37 | 53.69 | 633,466 | -0.78(-1.44%) |
May 03, 2024 | 55.09 | 55.65 | 54.12 | 54.47 | 492,780 | +0.65(+1.20%) |
May 02, 2024 | 54.45 | 54.45 | 53.60 | 53.83 | 1,060,138 | -0.04(-0.07%) |