Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 57.13 | 57.35 | 54.95 | 56.44 | 2,443,991 | -0.12(-0.21%) |
Jul 05, 2024 | 55.55 | 57.03 | 55.35 | 56.56 | 3,104,169 | -3.85(-6.37%) |
Jul 03, 2024 | 60.25 | 60.68 | 59.84 | 60.41 | 928,334 | -1.41(-2.28%) |
Jul 02, 2024 | 62.79 | 63.07 | 61.67 | 61.82 | 1,164,900 | -1.35(-2.14%) |
Jul 01, 2024 | 62.81 | 63.84 | 62.42 | 63.17 | 2,083,742 | +3.19(+5.32%) |
Jun 28, 2024 | 61.38 | 61.77 | 59.81 | 59.98 | 1,001,766 | -1.39(-2.26%) |
Jun 27, 2024 | 61.52 | 62.34 | 61.28 | 61.37 | 979,969 | +0.46(+0.76%) |
Jun 26, 2024 | 61.49 | 61.91 | 60.62 | 60.91 | 1,083,591 | -1.00(-1.62%) |
Jun 25, 2024 | 61.13 | 62.34 | 60.91 | 61.91 | 3,497,631 | +2.67(+4.51%) |
Jun 24, 2024 | 61.20 | 61.60 | 58.91 | 59.24 | 3,503,293 | -4.97(-7.74%) |
Jun 21, 2024 | 63.57 | 64.33 | 63.32 | 64.21 | 823,911 | -0.80(-1.23%) |
Jun 20, 2024 | 65.28 | 65.45 | 64.46 | 65.01 | 1,285,379 | +0.67(+1.04%) |
Jun 18, 2024 | 64.87 | 65.33 | 63.94 | 64.34 | 1,326,804 | -2.33(-3.49%) |
Jun 17, 2024 | 65.62 | 67.23 | 64.97 | 66.67 | 1,141,220 | +1.25(+1.91%) |
Jun 14, 2024 | 67.23 | 67.30 | 64.97 | 65.42 | 2,019,815 | -1.09(-1.64%) |
Jun 13, 2024 | 68.00 | 68.25 | 66.11 | 66.51 | 1,859,385 | -0.99(-1.47%) |
Jun 12, 2024 | 69.23 | 70.05 | 67.19 | 67.50 | 2,280,366 | +0.16(+0.24%) |
Jun 11, 2024 | 67.18 | 67.55 | 65.95 | 67.34 | 1,794,177 | -2.12(-3.05%) |
Jun 10, 2024 | 69.26 | 70.11 | 69.11 | 69.46 | 745,799 | +0.29(+0.42%) |
Jun 07, 2024 | 71.33 | 71.66 | 68.25 | 69.17 | 2,311,711 | -1.30(-1.84%) |
Jun 06, 2024 | 71.16 | 71.67 | 70.37 | 70.47 | 1,123,822 | -0.85(-1.19%) |
Jun 05, 2024 | 71.15 | 71.85 | 70.34 | 71.32 | 1,201,279 | +0.83(+1.18%) |
Jun 04, 2024 | 69.46 | 71.10 | 69.23 | 70.49 | 1,794,247 | +1.23(+1.78%) |
Jun 03, 2024 | 69.68 | 70.35 | 68.54 | 69.26 | 1,577,311 | +1.71(+2.53%) |
May 31, 2024 | 68.66 | 68.75 | 66.53 | 67.55 | 1,767,806 | -1.20(-1.75%) |
May 30, 2024 | 68.14 | 69.59 | 68.02 | 68.75 | 1,316,518 | +1.53(+2.28%) |
May 29, 2024 | 67.81 | 67.95 | 67.09 | 67.22 | 931,100 | -1.17(-1.71%) |
May 28, 2024 | 68.38 | 68.56 | 67.18 | 68.39 | 1,296,203 | -0.85(-1.23%) |
May 24, 2024 | 67.37 | 69.39 | 66.90 | 69.24 | 1,279,638 | +2.11(+3.14%) |
May 23, 2024 | 69.25 | 69.41 | 66.68 | 67.13 | 1,559,149 | -2.52(-3.62%) |
May 22, 2024 | 69.75 | 70.72 | 69.19 | 69.65 | 948,194 | +0.34(+0.49%) |
May 21, 2024 | 70.98 | 71.32 | 69.15 | 69.31 | 1,414,804 | -0.89(-1.27%) |
May 20, 2024 | 67.04 | 70.21 | 66.77 | 70.20 | 1,852,208 | +3.06(+4.56%) |
May 17, 2024 | 66.38 | 67.55 | 65.85 | 67.14 | 1,104,279 | +1.92(+2.94%) |
May 16, 2024 | 66.00 | 66.46 | 64.59 | 65.22 | 1,080,914 | -0.84(-1.27%) |
May 15, 2024 | 64.31 | 66.46 | 63.96 | 66.06 | 2,312,884 | +4.49(+7.29%) |
May 14, 2024 | 61.97 | 62.25 | 61.10 | 61.57 | 723,967 | -1.62(-2.56%) |
May 13, 2024 | 62.79 | 63.48 | 62.57 | 63.19 | 1,191,540 | +2.55(+4.21%) |
May 10, 2024 | 62.89 | 63.15 | 60.14 | 60.64 | 1,858,659 | -1.86(-2.98%) |
May 09, 2024 | 61.32 | 62.73 | 60.85 | 62.50 | 1,120,062 | +0.36(+0.58%) |
May 08, 2024 | 62.01 | 62.80 | 61.75 | 62.14 | 629,614 | -0.91(-1.44%) |
May 07, 2024 | 63.50 | 64.35 | 62.77 | 63.05 | 1,033,874 | -0.19(-0.30%) |
May 06, 2024 | 63.62 | 64.24 | 62.74 | 63.24 | 1,061,581 | +1.10(+1.77%) |
May 03, 2024 | 61.30 | 62.28 | 61.20 | 62.14 | 1,404,506 | +2.76(+4.65%) |
May 02, 2024 | 58.75 | 59.60 | 58.21 | 59.38 | 1,723,076 | +2.51(+4.41%) |