Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 65.59 | 66.62 | 65.35 | 65.40 | 526,733 | -0.21(-0.32%) |
Jul 17, 2024 | 64.87 | 68.37 | 64.87 | 65.61 | 986,612 | +1.29(+2.01%) |
Jul 16, 2024 | 63.11 | 64.83 | 63.10 | 64.32 | 427,416 | +1.58(+2.52%) |
Jul 15, 2024 | 63.36 | 63.62 | 62.69 | 62.74 | 375,224 | -0.40(-0.63%) |
Jul 12, 2024 | 63.47 | 63.63 | 62.74 | 63.14 | 410,155 | -0.05(-0.08%) |
Jul 11, 2024 | 63.38 | 63.48 | 62.59 | 63.19 | 371,573 | +0.18(+0.29%) |
Jul 10, 2024 | 62.78 | 63.48 | 62.64 | 63.01 | 305,299 | +0.51(+0.82%) |
Jul 09, 2024 | 62.58 | 63.18 | 62.36 | 62.50 | 457,607 | -0.37(-0.59%) |
Jul 08, 2024 | 62.58 | 62.97 | 62.35 | 62.87 | 306,883 | +0.53(+0.85%) |
Jul 05, 2024 | 62.03 | 62.59 | 61.74 | 62.34 | 334,842 | +0.18(+0.29%) |
Jul 03, 2024 | 61.76 | 62.50 | 61.67 | 62.16 | 163,477 | +0.34(+0.55%) |
Jul 02, 2024 | 62.68 | 62.81 | 61.59 | 61.82 | 358,145 | -0.96(-1.53%) |
Jul 01, 2024 | 61.47 | 62.89 | 61.19 | 62.78 | 508,431 | +1.67(+2.73%) |
Jun 28, 2024 | 60.79 | 61.40 | 60.72 | 61.11 | 1,998,001 | +0.63(+1.04%) |
Jun 27, 2024 | 60.75 | 61.51 | 60.15 | 60.48 | 411,576 | -0.12(-0.20%) |
Jun 26, 2024 | 60.20 | 61.27 | 60.00 | 60.60 | 553,491 | -0.20(-0.33%) |
Jun 25, 2024 | 61.17 | 61.57 | 60.48 | 60.80 | 533,068 | -0.07(-0.11%) |
Jun 24, 2024 | 58.59 | 61.09 | 58.59 | 60.87 | 546,529 | +2.60(+4.46%) |
Jun 21, 2024 | 58.10 | 58.71 | 57.56 | 58.27 | 3,993,241 | +0.10(+0.17%) |
Jun 20, 2024 | 58.66 | 59.72 | 58.03 | 58.17 | 511,343 | -0.76(-1.29%) |
Jun 18, 2024 | 58.61 | 59.43 | 58.48 | 58.93 | 549,362 | +0.24(+0.41%) |
Jun 17, 2024 | 58.69 | 59.64 | 58.22 | 58.69 | 528,603 | +0.06(+0.10%) |
Jun 14, 2024 | 58.55 | 58.88 | 58.12 | 58.63 | 330,960 | -0.21(-0.36%) |
Jun 13, 2024 | 58.47 | 59.15 | 58.29 | 58.84 | 306,874 | +0.28(+0.48%) |
Jun 12, 2024 | 59.16 | 59.35 | 58.32 | 58.56 | 255,182 | -0.01(-0.02%) |
Jun 11, 2024 | 57.65 | 58.81 | 57.57 | 58.57 | 329,378 | +0.60(+1.04%) |
Jun 10, 2024 | 57.67 | 58.23 | 57.43 | 57.97 | 471,798 | -0.14(-0.24%) |
Jun 07, 2024 | 58.47 | 58.60 | 57.70 | 58.11 | 265,864 | -0.57(-0.97%) |
Jun 06, 2024 | 57.82 | 59.19 | 57.69 | 58.68 | 493,996 | +0.60(+1.03%) |
Jun 05, 2024 | 60.74 | 60.74 | 57.96 | 58.08 | 517,639 | -2.73(-4.49%) |
Jun 04, 2024 | 60.63 | 61.44 | 60.43 | 60.81 | 591,633 | -0.31(-0.51%) |
Jun 03, 2024 | 61.86 | 61.98 | 60.73 | 61.12 | 612,937 | -0.55(-0.89%) |
May 31, 2024 | 60.23 | 61.81 | 60.23 | 61.67 | 602,417 | +1.55(+2.58%) |
May 30, 2024 | 60.69 | 61.66 | 60.08 | 60.12 | 1,678,639 | -0.45(-0.74%) |
May 29, 2024 | 59.94 | 61.27 | 59.50 | 60.57 | 818,719 | +0.04(+0.07%) |
May 28, 2024 | 60.35 | 61.32 | 60.06 | 60.53 | 732,490 | +0.18(+0.30%) |
May 24, 2024 | 59.92 | 60.39 | 59.34 | 60.35 | 386,134 | +0.64(+1.07%) |
May 23, 2024 | 59.75 | 60.70 | 59.30 | 59.71 | 628,526 | -0.11(-0.18%) |
May 22, 2024 | 61.07 | 61.49 | 59.69 | 59.82 | 661,678 | -1.25(-2.05%) |
May 21, 2024 | 59.48 | 61.13 | 58.14 | 61.07 | 736,587 | +1.69(+2.85%) |
May 20, 2024 | 58.19 | 59.41 | 58.15 | 59.38 | 437,188 | +1.20(+2.06%) |
May 17, 2024 | 58.33 | 58.81 | 57.75 | 58.18 | 409,565 | -0.11(-0.19%) |
May 16, 2024 | 57.68 | 58.41 | 57.18 | 58.29 | 356,527 | +0.49(+0.85%) |
May 15, 2024 | 58.41 | 58.78 | 57.70 | 57.80 | 408,577 | -0.75(-1.28%) |
May 14, 2024 | 57.87 | 58.64 | 57.63 | 58.55 | 459,510 | +1.05(+1.83%) |
May 13, 2024 | 57.37 | 58.53 | 57.19 | 57.50 | 474,762 | +0.22(+0.38%) |
May 10, 2024 | 58.16 | 58.29 | 57.13 | 57.28 | 361,837 | -0.83(-1.43%) |
May 09, 2024 | 57.34 | 58.14 | 56.74 | 58.11 | 373,613 | +0.73(+1.27%) |
May 08, 2024 | 56.92 | 57.44 | 56.73 | 57.38 | 354,299 | +0.30(+0.53%) |
May 07, 2024 | 57.19 | 57.59 | 56.66 | 57.08 | 441,916 | +0.16(+0.28%) |
May 06, 2024 | 57.08 | 57.67 | 56.40 | 56.92 | 594,482 | +0.12(+0.21%) |
May 03, 2024 | 57.99 | 58.27 | 56.30 | 56.80 | 546,948 | -0.72(-1.25%) |
May 02, 2024 | 55.50 | 57.62 | 55.44 | 57.52 | 630,082 | +2.27(+4.11%) |