Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 57.69 | 57.70 | 56.68 | 57.48 | 1,637,627 | -0.43(-0.74%) |
Jul 22, 2024 | 58.19 | 58.38 | 56.68 | 57.91 | 1,351,068 | +0.09(+0.16%) |
Jul 19, 2024 | 59.76 | 59.76 | 56.70 | 57.82 | 1,651,556 | -2.13(-3.55%) |
Jul 18, 2024 | 61.63 | 62.48 | 59.82 | 59.95 | 1,864,723 | -2.00(-3.23%) |
Jul 17, 2024 | 59.14 | 62.58 | 59.14 | 61.95 | 2,073,955 | +2.71(+4.57%) |
Jul 16, 2024 | 57.83 | 59.26 | 57.33 | 59.24 | 1,316,763 | +1.18(+2.03%) |
Jul 15, 2024 | 57.40 | 58.10 | 56.28 | 58.06 | 1,156,307 | +0.65(+1.13%) |
Jul 12, 2024 | 57.41 | 57.82 | 56.46 | 57.41 | 1,070,779 | +0.71(+1.25%) |
Jul 11, 2024 | 55.99 | 56.93 | 55.12 | 56.70 | 1,148,346 | +1.85(+3.37%) |
Jul 10, 2024 | 54.95 | 55.54 | 54.50 | 54.85 | 966,926 | +0.31(+0.57%) |
Jul 09, 2024 | 55.80 | 55.99 | 54.50 | 54.54 | 1,070,385 | -1.69(-3.01%) |
Jul 08, 2024 | 55.41 | 56.39 | 55.09 | 56.23 | 1,195,290 | +1.11(+2.01%) |
Jul 05, 2024 | 55.27 | 56.01 | 54.72 | 55.12 | 1,906,203 | -0.54(-0.97%) |
Jul 03, 2024 | 56.17 | 56.57 | 55.63 | 55.66 | 708,774 | +0.04(+0.07%) |
Jul 02, 2024 | 56.83 | 57.36 | 55.30 | 55.62 | 1,546,548 | -0.99(-1.75%) |
Jul 01, 2024 | 57.36 | 58.16 | 56.35 | 56.61 | 1,520,266 | -0.94(-1.63%) |
Jun 28, 2024 | 56.92 | 58.05 | 56.92 | 57.55 | 2,772,608 | +1.05(+1.86%) |
Jun 27, 2024 | 56.25 | 56.89 | 55.99 | 56.50 | 928,308 | +0.31(+0.55%) |
Jun 26, 2024 | 55.68 | 56.61 | 55.49 | 56.19 | 1,107,505 | +0.25(+0.44%) |
Jun 25, 2024 | 56.20 | 56.36 | 55.34 | 55.95 | 1,281,506 | -0.61(-1.09%) |
Jun 24, 2024 | 56.42 | 58.01 | 56.24 | 56.56 | 1,991,581 | +0.74(+1.33%) |
Jun 21, 2024 | 53.86 | 56.91 | 53.85 | 55.82 | 4,329,981 | +1.99(+3.70%) |
Jun 20, 2024 | 55.58 | 55.58 | 53.67 | 53.83 | 1,838,079 | -1.15(-2.09%) |
Jun 18, 2024 | 55.56 | 56.52 | 53.91 | 54.98 | 1,883,195 | -0.41(-0.73%) |
Jun 17, 2024 | 54.55 | 55.48 | 53.95 | 55.38 | 1,449,922 | +1.15(+2.12%) |
Jun 14, 2024 | 54.01 | 55.02 | 53.82 | 54.23 | 1,279,395 | -0.62(-1.14%) |
Jun 13, 2024 | 56.38 | 56.70 | 54.50 | 54.86 | 1,294,612 | -1.88(-3.31%) |
Jun 12, 2024 | 57.77 | 59.24 | 56.50 | 56.74 | 2,007,369 | +0.13(+0.23%) |
Jun 11, 2024 | 53.45 | 57.36 | 52.92 | 56.61 | 3,815,771 | +2.18(+4.00%) |
Jun 10, 2024 | 55.43 | 55.46 | 53.90 | 54.43 | 2,294,875 | -1.65(-2.95%) |
Jun 07, 2024 | 56.84 | 58.08 | 56.03 | 56.08 | 2,290,986 | -2.00(-3.44%) |
Jun 06, 2024 | 57.15 | 58.11 | 56.29 | 58.08 | 1,565,163 | +0.84(+1.47%) |
Jun 05, 2024 | 56.44 | 57.57 | 55.83 | 57.24 | 2,173,104 | +1.17(+2.08%) |
Jun 04, 2024 | 57.80 | 57.85 | 55.89 | 56.07 | 2,780,566 | -2.26(-3.87%) |
Jun 03, 2024 | 60.64 | 60.68 | 57.91 | 58.33 | 2,118,674 | -2.00(-3.31%) |
May 31, 2024 | 60.58 | 61.21 | 59.78 | 60.33 | 12,225,750 | -0.21(-0.34%) |
May 30, 2024 | 59.98 | 60.99 | 59.43 | 60.54 | 1,747,533 | +0.65(+1.09%) |
May 29, 2024 | 61.56 | 61.56 | 59.86 | 59.89 | 1,543,058 | -2.37(-3.80%) |
May 28, 2024 | 61.36 | 62.35 | 60.65 | 62.25 | 1,603,476 | +1.12(+1.83%) |
May 24, 2024 | 59.90 | 61.15 | 59.55 | 61.13 | 1,450,287 | +1.69(+2.85%) |
May 23, 2024 | 62.74 | 63.06 | 58.84 | 59.44 | 1,887,857 | -3.53(-5.61%) |
May 22, 2024 | 62.38 | 63.26 | 62.11 | 62.97 | 1,494,697 | -0.41(-0.64%) |
May 21, 2024 | 62.95 | 64.61 | 62.76 | 63.38 | 1,567,345 | +0.16(+0.25%) |
May 20, 2024 | 63.26 | 64.00 | 62.50 | 63.22 | 873,802 | -0.11(-0.17%) |
May 17, 2024 | 63.76 | 63.76 | 62.68 | 63.33 | 1,294,182 | -0.17(-0.27%) |
May 16, 2024 | 63.08 | 64.12 | 62.02 | 63.50 | 1,390,552 | +0.23(+0.36%) |
May 15, 2024 | 66.18 | 66.18 | 62.68 | 63.27 | 2,545,849 | -2.33(-3.55%) |
May 14, 2024 | 66.87 | 67.43 | 65.51 | 65.60 | 1,207,493 | -0.44(-0.66%) |
May 13, 2024 | 67.04 | 68.02 | 65.95 | 66.03 | 1,680,362 | -0.81(-1.21%) |
May 10, 2024 | 66.75 | 67.25 | 65.91 | 66.84 | 1,317,520 | +0.50(+0.76%) |
May 09, 2024 | 65.14 | 66.70 | 64.61 | 66.34 | 1,365,953 | +2.16(+3.36%) |
May 08, 2024 | 65.51 | 66.57 | 64.07 | 64.18 | 2,733,619 | -1.89(-2.86%) |
May 07, 2024 | 61.55 | 67.77 | 60.73 | 66.07 | 6,648,354 | +5.71(+9.46%) |
May 06, 2024 | 61.37 | 62.03 | 60.08 | 60.36 | 1,971,061 | -0.86(-1.41%) |
May 03, 2024 | 60.38 | 61.29 | 60.03 | 61.22 | 1,497,347 | +1.31(+2.18%) |
May 02, 2024 | 58.71 | 59.95 | 57.71 | 59.91 | 1,883,143 | +2.73(+4.78%) |