Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 59.72 | 60.03 | 58.63 | 59.09 | 10,317,051 | -0.67(-1.12%) |
Jul 05, 2024 | 59.38 | 60.16 | 58.83 | 59.76 | 12,243,879 | +0.12(+0.20%) |
Jul 03, 2024 | 59.03 | 60.01 | 58.90 | 59.64 | 6,908,355 | +0.67(+1.14%) |
Jul 02, 2024 | 58.78 | 59.27 | 58.32 | 58.97 | 13,228,456 | +1.16(+2.01%) |
Jul 01, 2024 | 58.36 | 58.37 | 57.03 | 57.81 | 12,244,228 | -0.22(-0.38%) |
Jun 28, 2024 | 58.32 | 58.76 | 57.90 | 58.03 | 28,105,652 | -0.34(-0.58%) |
Jun 27, 2024 | 58.48 | 58.49 | 57.21 | 58.37 | 11,642,677 | +0.11(+0.19%) |
Jun 26, 2024 | 59.74 | 59.75 | 58.03 | 58.26 | 12,592,193 | -1.07(-1.80%) |
Jun 25, 2024 | 59.57 | 59.57 | 58.97 | 59.33 | 9,354,495 | -0.16(-0.27%) |
Jun 24, 2024 | 60.00 | 60.56 | 59.46 | 59.49 | 10,456,659 | -1.12(-1.85%) |
Jun 21, 2024 | 59.92 | 60.76 | 59.67 | 60.61 | 18,913,224 | +0.81(+1.35%) |
Jun 20, 2024 | 59.25 | 60.00 | 58.79 | 59.80 | 12,923,377 | +0.68(+1.15%) |
Jun 18, 2024 | 59.92 | 60.11 | 59.03 | 59.12 | 13,500,364 | -1.01(-1.68%) |
Jun 17, 2024 | 60.37 | 60.64 | 59.48 | 60.13 | 13,551,704 | -0.50(-0.83%) |
Jun 14, 2024 | 61.29 | 61.64 | 60.31 | 60.63 | 10,366,092 | -0.91(-1.47%) |
Jun 13, 2024 | 63.12 | 63.62 | 61.52 | 61.54 | 11,982,441 | -1.89(-2.98%) |
Jun 12, 2024 | 65.46 | 65.86 | 62.90 | 63.43 | 14,132,570 | -1.34(-2.07%) |
Jun 11, 2024 | 67.13 | 67.15 | 64.41 | 64.77 | 15,107,067 | -2.32(-3.46%) |
Jun 10, 2024 | 66.97 | 67.49 | 65.80 | 67.09 | 11,976,580 | -0.21(-0.31%) |
Jun 07, 2024 | 66.50 | 68.30 | 66.20 | 67.30 | 13,195,011 | +0.28(+0.42%) |
Jun 06, 2024 | 64.29 | 67.82 | 64.17 | 67.02 | 22,055,040 | +3.49(+5.49%) |
Jun 05, 2024 | 63.76 | 63.81 | 62.85 | 63.53 | 8,844,909 | +0.20(+0.32%) |
Jun 04, 2024 | 63.14 | 64.13 | 63.03 | 63.33 | 9,041,241 | -0.13(-0.20%) |
Jun 03, 2024 | 63.04 | 63.52 | 62.58 | 63.46 | 9,038,546 | +0.47(+0.75%) |
May 31, 2024 | 62.73 | 63.56 | 61.77 | 62.99 | 14,286,027 | +0.48(+0.77%) |
May 30, 2024 | 62.77 | 63.34 | 62.13 | 62.51 | 11,872,431 | +1.46(+2.39%) |
May 29, 2024 | 61.23 | 61.59 | 60.85 | 61.05 | 8,136,306 | -1.12(-1.80%) |
May 28, 2024 | 62.30 | 62.87 | 61.75 | 62.17 | 11,155,972 | +0.53(+0.86%) |
May 24, 2024 | 61.95 | 62.06 | 61.27 | 61.64 | 8,176,795 | +0.06(+0.10%) |
May 23, 2024 | 62.54 | 62.69 | 61.22 | 61.58 | 10,530,452 | -0.61(-0.98%) |
May 22, 2024 | 63.79 | 63.91 | 61.84 | 62.19 | 14,523,049 | -1.91(-2.98%) |
May 21, 2024 | 64.39 | 64.69 | 63.70 | 64.10 | 6,570,975 | -0.67(-1.03%) |
May 20, 2024 | 64.53 | 65.03 | 63.77 | 64.77 | 6,426,508 | +0.29(+0.45%) |
May 17, 2024 | 64.08 | 64.71 | 63.84 | 64.48 | 8,204,830 | +0.38(+0.59%) |
May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 8,109,885 | +0.20(+0.31%) |
May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 10,969,161 | -0.68(-1.05%) |
May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 7,554,663 | +0.63(+0.99%) |
May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 7,309,837 | +1.02(+1.62%) |
May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 8,745,821 | -1.52(-2.36%) |
May 09, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 8,366,213 | +0.64(+1.00%) |
May 08, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 11,179,802 | -2.11(-3.20%) |
May 07, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 9,229,361 | +0.31(+0.47%) |
May 06, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 11,254,964 | -0.09(-0.14%) |
May 03, 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 15,435,213 | -1.28(-1.91%) |
May 02, 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 14,477,402 | +0.84(+1.27%) |