Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 57.83 | 58.70 | 56.52 | 56.64 | 5,379,811 | -1.30(-2.24%) |
Jul 23, 2024 | 58.34 | 58.95 | 57.68 | 57.94 | 5,989,043 | -0.51(-0.87%) |
Jul 22, 2024 | 59.00 | 59.00 | 58.04 | 58.45 | 4,386,410 | -0.03(-0.05%) |
Jul 19, 2024 | 58.12 | 58.78 | 57.58 | 58.48 | 8,563,244 | +0.35(+0.60%) |
Jul 18, 2024 | 60.48 | 60.51 | 58.07 | 58.13 | 5,598,328 | -0.98(-1.66%) |
Jul 17, 2024 | 58.49 | 59.59 | 57.97 | 59.11 | 7,022,511 | -0.37(-0.62%) |
Jul 16, 2024 | 60.15 | 60.27 | 59.41 | 59.48 | 4,158,586 | -0.42(-0.70%) |
Jul 15, 2024 | 59.74 | 60.72 | 59.26 | 59.90 | 3,879,560 | +0.35(+0.59%) |
Jul 12, 2024 | 58.93 | 59.90 | 58.77 | 59.55 | 4,398,851 | +0.76(+1.29%) |
Jul 11, 2024 | 59.63 | 59.92 | 58.78 | 58.79 | 4,377,681 | -0.80(-1.34%) |
Jul 10, 2024 | 60.50 | 60.55 | 58.98 | 59.59 | 3,905,190 | -0.69(-1.14%) |
Jul 09, 2024 | 60.26 | 60.78 | 59.32 | 60.28 | 3,563,659 | +0.17(+0.28%) |
Jul 08, 2024 | 60.98 | 61.05 | 59.52 | 60.11 | 4,845,054 | -0.98(-1.60%) |
Jul 05, 2024 | 60.62 | 61.38 | 60.37 | 61.09 | 3,120,561 | +0.36(+0.59%) |
Jul 03, 2024 | 61.14 | 61.48 | 60.66 | 60.73 | 3,080,179 | -0.28(-0.46%) |
Jul 02, 2024 | 59.66 | 61.04 | 59.66 | 61.01 | 4,604,632 | +1.16(+1.94%) |
Jul 01, 2024 | 60.43 | 60.43 | 59.58 | 59.85 | 4,884,106 | -0.42(-0.70%) |
Jun 28, 2024 | 60.03 | 60.84 | 59.79 | 60.27 | 7,987,422 | +0.23(+0.38%) |
Jun 27, 2024 | 58.31 | 60.18 | 57.93 | 60.04 | 5,018,396 | +1.93(+3.32%) |
Jun 26, 2024 | 58.17 | 58.43 | 57.00 | 58.11 | 6,373,971 | -0.58(-0.99%) |
Jun 25, 2024 | 58.44 | 59.08 | 57.90 | 58.69 | 5,247,940 | +0.41(+0.70%) |
Jun 24, 2024 | 58.40 | 59.18 | 58.26 | 58.28 | 4,147,481 | -0.28(-0.48%) |
Jun 21, 2024 | 58.28 | 58.65 | 57.77 | 58.56 | 16,801,880 | +0.62(+1.07%) |
Jun 20, 2024 | 58.60 | 58.76 | 57.17 | 57.94 | 10,406,054 | -1.21(-2.05%) |
Jun 18, 2024 | 60.88 | 61.25 | 59.00 | 59.15 | 5,501,776 | -1.75(-2.87%) |
Jun 17, 2024 | 60.64 | 61.48 | 60.18 | 60.90 | 4,979,240 | +0.12(+0.20%) |
Jun 14, 2024 | 60.45 | 60.89 | 60.13 | 60.78 | 3,212,912 | +0.55(+0.91%) |
Jun 13, 2024 | 60.51 | 60.69 | 59.65 | 60.23 | 3,573,831 | -0.39(-0.64%) |
Jun 12, 2024 | 59.69 | 60.75 | 59.05 | 60.62 | 5,705,683 | +0.88(+1.47%) |
Jun 11, 2024 | 60.00 | 60.09 | 58.16 | 59.74 | 5,133,345 | -0.35(-0.58%) |
Jun 10, 2024 | 59.11 | 60.25 | 58.94 | 60.09 | 3,462,633 | +0.37(+0.62%) |
Jun 07, 2024 | 59.38 | 59.99 | 59.01 | 59.72 | 2,613,240 | -0.03(-0.05%) |
Jun 06, 2024 | 59.84 | 60.06 | 59.21 | 59.75 | 3,060,104 | +0.04(+0.07%) |
Jun 05, 2024 | 59.39 | 60.14 | 58.45 | 59.71 | 3,614,333 | +1.07(+1.82%) |
Jun 04, 2024 | 58.66 | 59.48 | 58.61 | 58.64 | 3,687,946 | -0.16(-0.27%) |
Jun 03, 2024 | 59.61 | 59.61 | 58.18 | 58.80 | 3,565,084 | -0.52(-0.88%) |
May 31, 2024 | 58.87 | 59.41 | 57.70 | 59.32 | 16,363,019 | +1.32(+2.28%) |
May 30, 2024 | 59.12 | 59.23 | 57.86 | 58.00 | 5,437,126 | -1.73(-2.90%) |
May 29, 2024 | 58.93 | 60.30 | 58.70 | 59.73 | 4,597,626 | +0.28(+0.47%) |
May 28, 2024 | 61.00 | 61.08 | 59.28 | 59.45 | 4,873,896 | -1.90(-3.10%) |
May 24, 2024 | 61.11 | 61.76 | 60.68 | 61.35 | 2,653,985 | +0.42(+0.69%) |
May 23, 2024 | 61.97 | 62.08 | 60.65 | 60.93 | 3,713,353 | -0.64(-1.04%) |
May 22, 2024 | 61.43 | 61.69 | 60.75 | 61.57 | 3,047,812 | +0.26(+0.42%) |
May 21, 2024 | 61.74 | 61.80 | 59.85 | 61.31 | 5,127,391 | -1.03(-1.65%) |
May 20, 2024 | 61.17 | 62.41 | 60.85 | 62.34 | 2,841,797 | +0.91(+1.48%) |
May 17, 2024 | 61.04 | 61.86 | 60.78 | 61.43 | 2,799,683 | +0.19(+0.31%) |
May 16, 2024 | 60.61 | 61.35 | 59.58 | 61.24 | 4,442,878 | +0.51(+0.84%) |
May 15, 2024 | 60.82 | 61.28 | 60.61 | 60.73 | 3,549,202 | +0.53(+0.88%) |
May 14, 2024 | 59.80 | 60.50 | 59.23 | 60.20 | 4,268,602 | +0.57(+0.96%) |
May 13, 2024 | 58.56 | 59.92 | 58.40 | 59.63 | 5,491,652 | +1.47(+2.53%) |
May 10, 2024 | 58.25 | 59.40 | 58.07 | 58.16 | 3,934,534 | +0.05(+0.09%) |
May 09, 2024 | 59.40 | 59.74 | 58.01 | 58.11 | 6,928,220 | -1.52(-2.55%) |
May 08, 2024 | 59.42 | 59.80 | 57.84 | 59.63 | 10,886,408 | +0.20(+0.34%) |
May 07, 2024 | 59.00 | 60.40 | 58.41 | 59.43 | 18,461,304 | +0.62(+1.05%) |
May 06, 2024 | 59.25 | 60.35 | 58.43 | 58.81 | 14,472,159 | -0.07(-0.12%) |
May 03, 2024 | 61.86 | 62.49 | 58.79 | 58.88 | 15,896,637 | -6.32(-9.69%) |
May 02, 2024 | 63.15 | 65.26 | 63.01 | 65.20 | 8,277,262 | +1.67(+2.63%) |