Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 59.10 | 59.43 | 59.04 | 59.35 | 1,648,379 | +0.73(+1.25%) |
Jul 25, 2024 | 58.58 | 59.13 | 58.37 | 58.62 | 1,532,549 | -0.31(-0.53%) |
Jul 24, 2024 | 59.49 | 59.57 | 58.91 | 58.93 | 1,386,173 | -0.76(-1.27%) |
Jul 23, 2024 | 59.76 | 59.81 | 59.66 | 59.69 | 1,661,638 | -0.39(-0.65%) |
Jul 22, 2024 | 59.97 | 60.10 | 59.80 | 60.08 | 1,277,817 | +0.58(+0.97%) |
Jul 19, 2024 | 59.72 | 59.77 | 59.45 | 59.50 | 3,424,632 | -0.43(-0.72%) |
Jul 18, 2024 | 60.62 | 60.70 | 59.81 | 59.93 | 1,524,929 | -0.56(-0.93%) |
Jul 17, 2024 | 60.60 | 60.77 | 60.44 | 60.49 | 1,623,409 | -0.51(-0.84%) |
Jul 16, 2024 | 60.59 | 61.02 | 60.53 | 61.00 | 1,583,811 | +0.34(+0.56%) |
Jul 15, 2024 | 61.02 | 61.02 | 60.60 | 60.66 | 1,326,426 | -0.50(-0.82%) |
Jul 12, 2024 | 61.04 | 61.38 | 61.00 | 61.16 | 2,078,263 | +0.53(+0.87%) |
Jul 11, 2024 | 60.82 | 60.95 | 60.59 | 60.63 | 1,302,824 | +0.26(+0.43%) |
Jul 10, 2024 | 60.08 | 60.40 | 60.02 | 60.37 | 1,706,196 | +0.68(+1.14%) |
Jul 09, 2024 | 59.73 | 59.79 | 59.52 | 59.69 | 1,404,243 | -0.05(-0.08%) |
Jul 08, 2024 | 59.98 | 60.04 | 59.71 | 59.74 | 1,304,239 | -0.19(-0.32%) |
Jul 05, 2024 | 60.03 | 60.05 | 59.55 | 59.93 | 1,386,892 | +0.28(+0.47%) |
Jul 03, 2024 | 59.37 | 59.67 | 59.35 | 59.65 | 958,410 | +0.75(+1.27%) |
Jul 02, 2024 | 58.58 | 58.93 | 58.55 | 58.90 | 2,918,796 | +0.17(+0.29%) |
Jul 01, 2024 | 58.98 | 59.09 | 58.62 | 58.73 | 2,330,332 | +0.09(+0.15%) |
Jun 28, 2024 | 58.67 | 58.88 | 58.45 | 58.64 | 1,914,311 | +0.06(+0.10%) |
Jun 27, 2024 | 58.67 | 58.77 | 58.51 | 58.58 | 1,876,364 | +0.08(+0.14%) |
Jun 26, 2024 | 58.44 | 58.61 | 58.36 | 58.50 | 3,088,237 | -0.36(-0.61%) |
Jun 25, 2024 | 58.75 | 58.91 | 58.63 | 58.86 | 3,107,731 | +0.05(+0.09%) |
Jun 24, 2024 | 58.80 | 59.10 | 58.76 | 58.81 | 1,646,168 | +0.40(+0.68%) |
Jun 21, 2024 | 58.42 | 58.50 | 58.30 | 58.41 | 1,597,935 | -0.33(-0.56%) |
Jun 20, 2024 | 58.75 | 58.85 | 58.54 | 58.74 | 1,822,360 | -0.04(-0.07%) |
Jun 18, 2024 | 58.51 | 58.83 | 58.51 | 58.78 | 2,765,742 | +0.30(+0.51%) |
Jun 17, 2024 | 58.12 | 58.50 | 58.00 | 58.48 | 1,260,857 | +0.24(+0.41%) |
Jun 14, 2024 | 58.15 | 58.28 | 57.92 | 58.24 | 1,162,541 | -0.39(-0.66%) |
Jun 13, 2024 | 58.97 | 59.00 | 58.43 | 58.63 | 1,035,011 | -0.62(-1.04%) |
Jun 12, 2024 | 59.50 | 59.63 | 59.16 | 59.25 | 1,278,911 | +0.63(+1.07%) |
Jun 11, 2024 | 58.60 | 58.71 | 58.33 | 58.62 | 1,307,817 | -0.52(-0.87%) |
Jun 10, 2024 | 58.82 | 59.20 | 58.73 | 59.14 | 1,224,449 | +0.12(+0.20%) |
Jun 07, 2024 | 59.28 | 59.40 | 58.99 | 59.02 | 1,644,753 | -0.66(-1.11%) |
Jun 06, 2024 | 59.52 | 59.69 | 59.48 | 59.68 | 1,972,018 | +0.22(+0.37%) |
Jun 05, 2024 | 59.33 | 59.47 | 59.03 | 59.47 | 2,803,427 | +0.50(+0.84%) |
Jun 04, 2024 | 58.95 | 59.07 | 58.70 | 58.97 | 1,540,689 | -0.34(-0.57%) |
Jun 03, 2024 | 59.39 | 59.47 | 59.03 | 59.31 | 1,531,755 | +0.33(+0.56%) |
May 31, 2024 | 58.92 | 59.03 | 58.55 | 58.98 | 1,890,408 | +0.22(+0.37%) |
May 30, 2024 | 58.62 | 58.89 | 58.56 | 58.76 | 1,379,275 | +0.34(+0.58%) |
May 29, 2024 | 58.61 | 58.64 | 58.38 | 58.42 | 1,454,493 | -0.93(-1.57%) |
May 28, 2024 | 59.63 | 59.64 | 59.20 | 59.36 | 1,202,850 | -0.03(-0.05%) |
May 24, 2024 | 59.23 | 59.49 | 59.23 | 59.39 | 971,793 | +0.37(+0.62%) |
May 23, 2024 | 59.78 | 59.78 | 58.88 | 59.02 | 1,591,278 | -0.33(-0.55%) |
May 22, 2024 | 59.53 | 59.57 | 59.20 | 59.35 | 1,596,559 | -0.45(-0.75%) |
May 21, 2024 | 59.74 | 59.86 | 59.66 | 59.79 | 961,826 | -0.18(-0.30%) |
May 20, 2024 | 59.99 | 60.12 | 59.94 | 59.97 | 1,028,499 | -0.03(-0.05%) |
May 17, 2024 | 59.82 | 60.02 | 59.70 | 60.00 | 1,131,430 | +0.26(+0.43%) |
May 16, 2024 | 59.90 | 59.92 | 59.72 | 59.74 | 2,379,445 | -0.18(-0.30%) |
May 15, 2024 | 59.64 | 59.94 | 59.49 | 59.92 | 1,273,428 | +0.57(+0.95%) |
May 14, 2024 | 59.14 | 59.36 | 59.12 | 59.36 | 1,618,589 | +0.36(+0.61%) |
May 13, 2024 | 59.05 | 59.16 | 58.90 | 59.00 | 1,579,281 | +0.11(+0.19%) |
May 10, 2024 | 59.05 | 59.07 | 58.83 | 58.89 | 868,059 | +0.10(+0.17%) |
May 09, 2024 | 58.41 | 58.79 | 58.41 | 58.79 | 943,746 | +0.39(+0.66%) |
May 08, 2024 | 58.16 | 58.41 | 58.12 | 58.40 | 1,304,033 | -0.08(-0.14%) |
May 07, 2024 | 58.58 | 58.62 | 58.40 | 58.48 | 1,523,333 | -0.02(-0.03%) |
May 06, 2024 | 58.40 | 58.53 | 58.34 | 58.50 | 1,323,371 | +0.32(+0.55%) |
May 03, 2024 | 58.19 | 58.32 | 57.85 | 58.19 | 1,922,153 | +0.51(+0.88%) |
May 02, 2024 | 57.41 | 57.80 | 57.10 | 57.68 | 1,826,862 | +0.96(+1.70%) |