Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 59.33 | 59.87 | 59.15 | 59.29 | 1,904,536 | +0.43(+0.73%) |
Jul 09, 2024 | 59.31 | 59.67 | 58.71 | 58.86 | 1,556,939 | -1.06(-1.77%) |
Jul 08, 2024 | 59.93 | 60.46 | 59.75 | 59.92 | 1,336,577 | +0.28(+0.47%) |
Jul 05, 2024 | 59.82 | 59.85 | 58.99 | 59.64 | 1,670,539 | -0.39(-0.65%) |
Jul 03, 2024 | 59.63 | 60.42 | 59.44 | 60.03 | 1,097,593 | +0.32(+0.54%) |
Jul 02, 2024 | 59.40 | 59.72 | 58.94 | 59.71 | 1,515,501 | +0.16(+0.27%) |
Jul 01, 2024 | 60.30 | 60.56 | 59.27 | 59.55 | 1,507,627 | -0.47(-0.78%) |
Jun 28, 2024 | 61.20 | 61.50 | 59.56 | 60.02 | 4,820,884 | -1.06(-1.74%) |
Jun 27, 2024 | 60.51 | 61.52 | 60.51 | 61.08 | 1,891,948 | +0.42(+0.69%) |
Jun 26, 2024 | 61.23 | 61.77 | 60.56 | 60.66 | 1,418,146 | -0.74(-1.21%) |
Jun 25, 2024 | 61.95 | 62.60 | 60.77 | 61.40 | 2,406,446 | -0.18(-0.29%) |
Jun 24, 2024 | 60.69 | 61.87 | 60.30 | 61.58 | 2,439,628 | +0.92(+1.52%) |
Jun 21, 2024 | 60.82 | 61.37 | 60.29 | 60.66 | 4,676,435 | +0.23(+0.38%) |
Jun 20, 2024 | 61.91 | 62.07 | 59.12 | 60.43 | 7,354,620 | -1.83(-2.94%) |
Jun 18, 2024 | 66.53 | 66.97 | 61.88 | 62.26 | 5,058,813 | -4.18(-6.29%) |
Jun 17, 2024 | 65.91 | 66.61 | 65.91 | 66.44 | 1,616,702 | +0.43(+0.65%) |
Jun 14, 2024 | 65.87 | 66.17 | 65.21 | 66.01 | 1,320,262 | -0.21(-0.32%) |
Jun 13, 2024 | 67.02 | 67.21 | 65.34 | 66.22 | 1,809,310 | -0.92(-1.37%) |
Jun 12, 2024 | 68.51 | 68.85 | 66.85 | 67.14 | 2,056,372 | -0.72(-1.06%) |
Jun 11, 2024 | 68.30 | 68.30 | 67.50 | 67.86 | 2,217,704 | -0.54(-0.79%) |
Jun 10, 2024 | 68.09 | 68.42 | 67.47 | 68.40 | 1,506,111 | -0.07(-0.10%) |
Jun 07, 2024 | 69.42 | 69.72 | 68.33 | 68.47 | 1,533,702 | -1.32(-1.89%) |
Jun 06, 2024 | 69.90 | 70.07 | 69.02 | 69.79 | 1,404,511 | -0.20(-0.29%) |
Jun 05, 2024 | 68.96 | 70.05 | 68.68 | 69.99 | 1,534,622 | +0.89(+1.29%) |
Jun 04, 2024 | 69.09 | 69.28 | 68.38 | 69.10 | 1,807,779 | -0.56(-0.80%) |
Jun 03, 2024 | 69.03 | 69.73 | 68.34 | 69.66 | 1,940,220 | +0.43(+0.62%) |
May 31, 2024 | 68.35 | 69.32 | 68.23 | 69.23 | 3,803,717 | +0.77(+1.12%) |
May 30, 2024 | 66.41 | 68.53 | 66.40 | 68.46 | 1,909,875 | +2.11(+3.19%) |
May 29, 2024 | 66.77 | 67.16 | 66.26 | 66.35 | 2,067,889 | -0.92(-1.36%) |
May 28, 2024 | 68.63 | 68.68 | 67.01 | 67.27 | 1,883,024 | -1.42(-2.06%) |
May 24, 2024 | 68.78 | 68.93 | 67.81 | 68.68 | 1,644,937 | +0.32(+0.47%) |
May 23, 2024 | 69.85 | 70.08 | 68.17 | 68.36 | 1,598,260 | -1.56(-2.22%) |
May 22, 2024 | 69.42 | 70.03 | 69.19 | 69.92 | 1,635,957 | -0.19(-0.27%) |
May 21, 2024 | 69.89 | 70.23 | 69.56 | 70.11 | 1,144,530 | +0.22(+0.31%) |
May 20, 2024 | 69.87 | 70.53 | 69.54 | 69.89 | 1,277,533 | -0.02(-0.03%) |
May 17, 2024 | 70.12 | 70.34 | 69.51 | 69.91 | 1,114,645 | -0.11(-0.16%) |
May 16, 2024 | 70.33 | 70.60 | 69.98 | 70.02 | 1,542,455 | -0.31(-0.44%) |
May 15, 2024 | 70.40 | 70.77 | 70.04 | 70.33 | 1,682,469 | +0.50(+0.71%) |
May 14, 2024 | 69.51 | 69.95 | 69.05 | 69.83 | 1,979,580 | +0.76(+1.10%) |
May 13, 2024 | 69.32 | 69.63 | 68.81 | 69.07 | 1,722,611 | +0.11(+0.16%) |
May 10, 2024 | 69.58 | 69.61 | 68.65 | 68.96 | 1,815,195 | -0.45(-0.65%) |
May 09, 2024 | 69.97 | 70.26 | 69.19 | 69.41 | 2,022,867 | -0.28(-0.40%) |
May 08, 2024 | 68.74 | 69.90 | 68.54 | 69.69 | 2,068,199 | +0.68(+0.98%) |
May 07, 2024 | 68.80 | 69.46 | 68.46 | 69.01 | 1,773,499 | +0.31(+0.45%) |
May 06, 2024 | 68.66 | 69.39 | 68.34 | 68.70 | 1,934,898 | +0.31(+0.45%) |
May 03, 2024 | 68.21 | 68.73 | 67.97 | 68.39 | 2,214,810 | +0.60(+0.88%) |
May 02, 2024 | 68.80 | 68.95 | 67.59 | 67.79 | 2,123,034 | -0.29(-0.42%) |