Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 65.66 | 67.41 | 65.60 | 67.33 | 824,305 | +1.72(+2.62%) |
Jul 16, 2024 | 65.73 | 65.94 | 65.50 | 65.61 | 579,419 | +0.29(+0.44%) |
Jul 15, 2024 | 64.25 | 65.47 | 64.10 | 65.32 | 1,109,980 | +1.16(+1.81%) |
Jul 12, 2024 | 64.12 | 64.52 | 63.87 | 64.16 | 783,295 | +0.40(+0.63%) |
Jul 11, 2024 | 62.90 | 64.11 | 62.70 | 63.76 | 1,236,361 | +1.69(+2.72%) |
Jul 10, 2024 | 61.78 | 62.13 | 61.42 | 62.07 | 676,138 | +0.60(+0.98%) |
Jul 09, 2024 | 61.91 | 62.06 | 61.34 | 61.47 | 761,995 | -0.50(-0.81%) |
Jul 08, 2024 | 62.50 | 62.60 | 61.95 | 61.97 | 1,252,531 | -0.47(-0.75%) |
Jul 05, 2024 | 61.91 | 62.50 | 61.61 | 62.44 | 512,067 | +0.54(+0.87%) |
Jul 03, 2024 | 61.84 | 62.15 | 61.72 | 61.90 | 220,231 | +0.07(+0.11%) |
Jul 02, 2024 | 61.91 | 61.99 | 61.56 | 61.83 | 390,590 | +0.16(+0.26%) |
Jul 01, 2024 | 61.72 | 62.08 | 61.03 | 61.67 | 840,145 | -0.27(-0.44%) |
Jun 28, 2024 | 61.76 | 62.00 | 61.30 | 61.94 | 1,108,266 | +0.54(+0.88%) |
Jun 27, 2024 | 60.94 | 61.40 | 60.57 | 61.40 | 706,334 | +0.57(+0.93%) |
Jun 26, 2024 | 60.30 | 60.94 | 60.17 | 60.83 | 561,153 | +0.25(+0.41%) |
Jun 25, 2024 | 61.53 | 61.56 | 60.53 | 60.58 | 508,047 | -0.94(-1.52%) |
Jun 24, 2024 | 61.19 | 61.88 | 61.07 | 61.52 | 665,406 | +0.27(+0.44%) |
Jun 21, 2024 | 61.08 | 61.37 | 60.78 | 61.25 | 1,216,573 | +0.28(+0.46%) |
Jun 20, 2024 | 61.23 | 61.40 | 60.77 | 60.97 | 919,610 | -0.41(-0.67%) |
Jun 18, 2024 | 61.33 | 61.85 | 61.04 | 61.38 | 592,892 | +0.24(+0.39%) |
Jun 17, 2024 | 60.82 | 61.70 | 60.53 | 61.14 | 818,450 | +0.12(+0.20%) |
Jun 14, 2024 | 60.42 | 61.15 | 60.42 | 61.02 | 597,067 | +0.35(+0.57%) |
Jun 13, 2024 | 59.94 | 60.89 | 59.94 | 60.67 | 530,118 | +0.70(+1.16%) |
Jun 12, 2024 | 61.12 | 61.29 | 59.81 | 59.98 | 986,876 | +0.04(+0.07%) |
Jun 11, 2024 | 59.68 | 60.32 | 59.42 | 59.94 | 743,890 | +0.07(+0.12%) |
Jun 10, 2024 | 60.53 | 60.74 | 59.58 | 59.87 | 936,287 | -1.04(-1.70%) |
Jun 07, 2024 | 60.87 | 61.30 | 60.81 | 60.90 | 680,100 | -0.80(-1.29%) |
Jun 06, 2024 | 61.13 | 61.73 | 61.00 | 61.70 | 512,344 | +0.36(+0.58%) |
Jun 05, 2024 | 61.05 | 61.37 | 60.43 | 61.34 | 622,266 | +0.15(+0.24%) |
Jun 04, 2024 | 60.78 | 61.58 | 60.69 | 61.19 | 754,009 | +0.47(+0.77%) |
Jun 03, 2024 | 60.51 | 60.89 | 60.28 | 60.72 | 680,547 | +0.21(+0.35%) |
May 31, 2024 | 59.83 | 60.61 | 59.52 | 60.51 | 852,364 | +0.75(+1.25%) |
May 30, 2024 | 58.87 | 59.79 | 58.87 | 59.77 | 865,595 | +1.37(+2.34%) |
May 29, 2024 | 58.28 | 58.54 | 58.04 | 58.40 | 879,614 | -0.37(-0.62%) |
May 28, 2024 | 59.20 | 59.72 | 58.69 | 58.76 | 945,505 | -0.06(-0.10%) |
May 24, 2024 | 58.80 | 58.93 | 58.53 | 58.82 | 511,839 | +0.31(+0.53%) |
May 23, 2024 | 59.46 | 59.51 | 58.49 | 58.52 | 758,465 | -1.18(-1.98%) |
May 22, 2024 | 60.08 | 60.25 | 59.52 | 59.70 | 512,666 | -0.56(-0.92%) |
May 21, 2024 | 59.82 | 60.40 | 59.74 | 60.25 | 765,069 | +0.34(+0.56%) |
May 20, 2024 | 60.03 | 60.16 | 59.75 | 59.92 | 563,593 | -0.12(-0.20%) |
May 17, 2024 | 59.89 | 60.12 | 59.69 | 60.03 | 541,991 | +0.17(+0.28%) |
May 16, 2024 | 59.69 | 60.01 | 59.51 | 59.87 | 488,869 | +0.18(+0.30%) |
May 15, 2024 | 60.50 | 60.64 | 59.65 | 59.69 | 962,649 | -0.18(-0.30%) |
May 14, 2024 | 60.04 | 60.09 | 59.46 | 59.87 | 682,252 | +0.29(+0.48%) |
May 13, 2024 | 59.96 | 59.97 | 59.34 | 59.58 | 473,215 | -0.08(-0.13%) |
May 10, 2024 | 59.14 | 59.69 | 58.97 | 59.66 | 643,968 | +0.65(+1.11%) |
May 09, 2024 | 58.11 | 59.19 | 57.90 | 59.00 | 803,260 | +1.13(+1.95%) |
May 08, 2024 | 58.55 | 58.55 | 57.70 | 57.87 | 480,968 | -0.84(-1.44%) |
May 07, 2024 | 58.52 | 58.96 | 58.41 | 58.72 | 792,640 | +0.44(+0.75%) |
May 06, 2024 | 58.53 | 58.83 | 57.91 | 58.28 | 662,087 | -0.02(-0.03%) |
May 03, 2024 | 58.10 | 58.57 | 57.59 | 58.30 | 637,107 | +0.77(+1.34%) |
May 02, 2024 | 57.56 | 58.07 | 57.26 | 57.53 | 701,899 | +0.48(+0.83%) |