Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 64.78 | 66.56 | 64.67 | 64.79 | 538,442 | +0.01(+0.02%) |
Jul 22, 2024 | 64.62 | 65.12 | 63.60 | 64.78 | 748,056 | +0.44(+0.68%) |
Jul 19, 2024 | 65.04 | 65.51 | 63.74 | 64.34 | 472,552 | -0.75(-1.15%) |
Jul 18, 2024 | 66.60 | 68.50 | 64.95 | 65.09 | 814,267 | -1.76(-2.63%) |
Jul 17, 2024 | 65.93 | 67.50 | 65.42 | 66.85 | 688,545 | +0.57(+0.86%) |
Jul 16, 2024 | 64.04 | 66.55 | 64.04 | 66.28 | 731,466 | +2.36(+3.69%) |
Jul 15, 2024 | 61.93 | 63.95 | 61.77 | 63.92 | 742,781 | +2.90(+4.75%) |
Jul 12, 2024 | 60.76 | 61.63 | 60.53 | 61.02 | 536,982 | +0.91(+1.51%) |
Jul 11, 2024 | 59.69 | 60.63 | 59.09 | 60.11 | 802,360 | +1.27(+2.16%) |
Jul 10, 2024 | 57.94 | 59.05 | 57.53 | 58.84 | 434,222 | +0.69(+1.19%) |
Jul 09, 2024 | 58.08 | 58.63 | 57.87 | 58.15 | 456,273 | +0.37(+0.64%) |
Jul 08, 2024 | 58.37 | 59.01 | 57.75 | 57.78 | 374,800 | -0.30(-0.52%) |
Jul 05, 2024 | 57.01 | 58.18 | 56.62 | 58.08 | 275,051 | +0.82(+1.43%) |
Jul 03, 2024 | 57.68 | 57.80 | 57.09 | 57.26 | 189,151 | +0.02(+0.03%) |
Jul 02, 2024 | 56.99 | 57.75 | 56.95 | 57.24 | 295,863 | +0.10(+0.18%) |
Jul 01, 2024 | 56.84 | 57.46 | 56.25 | 57.14 | 468,208 | +0.28(+0.49%) |
Jun 28, 2024 | 55.15 | 57.41 | 55.09 | 56.86 | 2,066,636 | +2.18(+3.99%) |
Jun 27, 2024 | 53.50 | 54.78 | 53.02 | 54.68 | 842,947 | +1.37(+2.57%) |
Jun 26, 2024 | 52.41 | 53.36 | 52.27 | 53.31 | 482,983 | +0.47(+0.89%) |
Jun 25, 2024 | 52.99 | 53.41 | 52.31 | 52.84 | 451,021 | -0.32(-0.60%) |
Jun 24, 2024 | 52.89 | 53.86 | 52.85 | 53.16 | 466,723 | +0.50(+0.95%) |
Jun 21, 2024 | 53.79 | 53.79 | 52.47 | 52.66 | 1,112,032 | -1.10(-2.05%) |
Jun 20, 2024 | 53.64 | 54.11 | 53.00 | 53.76 | 420,261 | +0.07(+0.13%) |
Jun 18, 2024 | 52.47 | 53.95 | 52.47 | 53.69 | 411,375 | +1.33(+2.54%) |
Jun 17, 2024 | 52.28 | 52.62 | 51.80 | 52.36 | 328,486 | -0.05(-0.10%) |
Jun 14, 2024 | 51.67 | 52.86 | 51.67 | 52.41 | 382,432 | +0.11(+0.21%) |
Jun 13, 2024 | 52.67 | 52.77 | 51.84 | 52.30 | 301,585 | -0.65(-1.23%) |
Jun 12, 2024 | 54.07 | 55.16 | 52.89 | 52.95 | 680,285 | +0.64(+1.22%) |
Jun 11, 2024 | 52.55 | 53.18 | 52.29 | 52.31 | 429,531 | -0.49(-0.93%) |
Jun 10, 2024 | 53.37 | 53.86 | 52.67 | 52.80 | 522,197 | -1.30(-2.40%) |
Jun 07, 2024 | 53.91 | 54.47 | 53.65 | 54.10 | 399,041 | -0.42(-0.77%) |
Jun 06, 2024 | 55.04 | 55.35 | 54.35 | 54.52 | 278,215 | -0.71(-1.29%) |
Jun 05, 2024 | 55.26 | 56.05 | 54.78 | 55.23 | 465,777 | +0.42(+0.77%) |
Jun 04, 2024 | 55.10 | 55.52 | 54.65 | 54.81 | 430,989 | -0.68(-1.23%) |
Jun 03, 2024 | 57.01 | 57.01 | 55.36 | 55.49 | 494,476 | -1.12(-1.98%) |
May 31, 2024 | 56.71 | 56.77 | 55.00 | 56.61 | 1,019,064 | +0.27(+0.48%) |
May 30, 2024 | 56.00 | 56.56 | 55.71 | 56.34 | 297,755 | +0.74(+1.33%) |
May 29, 2024 | 57.09 | 57.12 | 55.43 | 55.60 | 425,515 | -2.24(-3.87%) |
May 28, 2024 | 58.11 | 58.36 | 57.39 | 57.84 | 480,763 | -0.04(-0.07%) |
May 24, 2024 | 57.01 | 57.91 | 56.86 | 57.88 | 339,114 | +1.23(+2.17%) |
May 23, 2024 | 57.77 | 57.77 | 56.40 | 56.65 | 489,025 | -1.10(-1.90%) |
May 22, 2024 | 57.84 | 58.26 | 57.34 | 57.75 | 595,005 | -0.17(-0.29%) |
May 21, 2024 | 56.91 | 58.00 | 56.51 | 57.92 | 431,729 | +1.01(+1.77%) |
May 20, 2024 | 56.50 | 57.36 | 56.44 | 56.91 | 385,268 | +0.25(+0.44%) |
May 17, 2024 | 56.30 | 56.81 | 55.81 | 56.66 | 447,573 | +0.35(+0.62%) |
May 16, 2024 | 55.80 | 56.45 | 55.56 | 56.31 | 328,362 | +0.28(+0.50%) |
May 15, 2024 | 56.27 | 56.83 | 55.89 | 56.03 | 463,479 | +0.29(+0.52%) |
May 14, 2024 | 55.73 | 56.18 | 54.93 | 55.74 | 484,858 | +0.70(+1.27%) |
May 13, 2024 | 54.67 | 55.38 | 54.45 | 55.04 | 685,766 | +0.61(+1.12%) |
May 10, 2024 | 54.08 | 54.46 | 53.65 | 54.43 | 482,467 | +0.29(+0.54%) |
May 09, 2024 | 53.11 | 54.32 | 52.84 | 54.14 | 536,336 | +1.21(+2.29%) |
May 08, 2024 | 51.61 | 52.99 | 51.60 | 52.93 | 470,490 | +0.90(+1.73%) |
May 07, 2024 | 52.77 | 52.98 | 52.00 | 52.03 | 381,661 | -0.36(-0.69%) |
May 06, 2024 | 52.19 | 52.65 | 51.82 | 52.39 | 581,027 | +0.81(+1.57%) |
May 03, 2024 | 52.38 | 52.40 | 51.41 | 51.58 | 466,804 | +0.32(+0.62%) |
May 02, 2024 | 50.63 | 51.27 | 49.93 | 51.26 | 467,296 | +1.44(+2.90%) |