Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 61.99 | 61.99 | 60.84 | 61.34 | 1,817,629 | -0.26(-0.42%) |
Jul 18, 2024 | 61.76 | 62.72 | 61.56 | 61.60 | 1,579,158 | -0.53(-0.85%) |
Jul 17, 2024 | 61.46 | 62.89 | 61.31 | 62.13 | 1,880,977 | +0.85(+1.39%) |
Jul 16, 2024 | 60.66 | 61.28 | 60.28 | 61.28 | 1,897,503 | +0.97(+1.61%) |
Jul 15, 2024 | 60.72 | 60.92 | 60.03 | 60.31 | 1,757,988 | -0.88(-1.44%) |
Jul 12, 2024 | 60.89 | 61.72 | 60.59 | 61.19 | 1,878,128 | +0.53(+0.87%) |
Jul 11, 2024 | 59.56 | 60.80 | 59.45 | 60.66 | 1,740,758 | +1.47(+2.48%) |
Jul 10, 2024 | 59.16 | 59.23 | 58.62 | 59.19 | 1,920,815 | +0.33(+0.56%) |
Jul 09, 2024 | 58.63 | 59.21 | 58.50 | 58.86 | 1,730,581 | +0.16(+0.27%) |
Jul 08, 2024 | 58.94 | 59.22 | 58.50 | 58.70 | 1,980,935 | -0.23(-0.39%) |
Jul 05, 2024 | 59.02 | 59.34 | 58.78 | 58.93 | 1,561,093 | +0.06(+0.10%) |
Jul 03, 2024 | 58.89 | 59.50 | 58.78 | 58.87 | 898,215 | -0.10(-0.17%) |
Jul 02, 2024 | 58.84 | 59.20 | 58.57 | 58.97 | 1,766,157 | +0.17(+0.29%) |
Jul 01, 2024 | 59.82 | 60.05 | 58.67 | 58.80 | 2,382,800 | -0.73(-1.23%) |
Jun 28, 2024 | 60.14 | 60.14 | 59.13 | 59.53 | 3,123,929 | -0.43(-0.72%) |
Jun 27, 2024 | 59.68 | 60.05 | 59.35 | 59.96 | 1,513,484 | +0.35(+0.59%) |
Jun 26, 2024 | 58.82 | 59.70 | 58.61 | 59.61 | 1,535,108 | +0.46(+0.78%) |
Jun 25, 2024 | 60.69 | 60.83 | 59.12 | 59.15 | 1,950,374 | -1.62(-2.67%) |
Jun 24, 2024 | 59.53 | 60.95 | 59.53 | 60.77 | 1,827,563 | +1.22(+2.05%) |
Jun 21, 2024 | 59.60 | 60.13 | 59.46 | 59.55 | 4,712,683 | +0.07(+0.12%) |
Jun 20, 2024 | 58.91 | 59.55 | 58.75 | 59.48 | 2,893,351 | +0.54(+0.92%) |
Jun 18, 2024 | 59.11 | 59.58 | 58.66 | 58.94 | 3,496,874 | -0.34(-0.57%) |
Jun 17, 2024 | 59.15 | 59.69 | 58.88 | 59.28 | 1,912,318 | -0.37(-0.62%) |
Jun 14, 2024 | 59.44 | 60.09 | 59.11 | 59.65 | 3,655,873 | -0.10(-0.17%) |
Jun 13, 2024 | 59.72 | 60.38 | 59.38 | 59.75 | 5,760,830 | -0.06(-0.10%) |
Jun 12, 2024 | 61.05 | 61.08 | 59.46 | 59.81 | 2,958,737 | -0.58(-0.96%) |
Jun 11, 2024 | 60.09 | 60.57 | 59.79 | 60.39 | 2,412,256 | -0.11(-0.18%) |
Jun 10, 2024 | 60.55 | 60.90 | 60.25 | 60.50 | 2,299,291 | -0.13(-0.21%) |
Jun 07, 2024 | 60.77 | 61.03 | 60.57 | 60.63 | 1,383,412 | -0.73(-1.19%) |
Jun 06, 2024 | 61.75 | 62.16 | 61.21 | 61.36 | 1,335,505 | -0.62(-1.00%) |
Jun 05, 2024 | 62.64 | 62.67 | 61.83 | 61.98 | 1,247,741 | -0.90(-1.43%) |
Jun 04, 2024 | 62.51 | 63.09 | 62.25 | 62.88 | 1,264,118 | +0.24(+0.38%) |
Jun 03, 2024 | 62.93 | 63.44 | 62.55 | 62.64 | 2,244,424 | -0.29(-0.46%) |
May 31, 2024 | 61.60 | 63.02 | 61.51 | 62.93 | 3,483,571 | +1.60(+2.61%) |
May 30, 2024 | 60.79 | 61.40 | 60.67 | 61.33 | 1,890,388 | +0.87(+1.44%) |
May 29, 2024 | 60.91 | 60.91 | 60.41 | 60.46 | 2,743,524 | -0.78(-1.27%) |
May 28, 2024 | 61.37 | 61.97 | 61.10 | 61.24 | 2,028,313 | -0.19(-0.31%) |
May 24, 2024 | 60.93 | 61.45 | 60.70 | 61.43 | 2,134,399 | +0.56(+0.92%) |
May 23, 2024 | 61.48 | 61.72 | 60.75 | 60.87 | 2,479,525 | -0.97(-1.57%) |
May 22, 2024 | 62.27 | 62.69 | 61.72 | 61.84 | 1,967,082 | -0.77(-1.23%) |
May 21, 2024 | 62.70 | 63.23 | 62.49 | 62.61 | 1,804,636 | -0.14(-0.22%) |
May 20, 2024 | 63.41 | 63.50 | 62.54 | 62.75 | 1,539,625 | -0.49(-0.77%) |
May 17, 2024 | 63.25 | 63.28 | 62.76 | 63.24 | 1,639,925 | +0.09(+0.14%) |
May 16, 2024 | 63.00 | 63.36 | 62.87 | 63.15 | 1,369,557 | +0.16(+0.25%) |
May 15, 2024 | 62.98 | 63.45 | 62.77 | 62.99 | 1,746,580 | +0.60(+0.96%) |
May 14, 2024 | 62.75 | 62.87 | 61.93 | 62.39 | 1,362,907 | -0.01(-0.01%) |
May 13, 2024 | 62.54 | 63.03 | 62.33 | 62.40 | 1,914,389 | -0.02(-0.03%) |
May 10, 2024 | 62.94 | 63.18 | 62.31 | 62.41 | 2,018,594 | -0.30(-0.47%) |
May 09, 2024 | 62.23 | 62.86 | 61.99 | 62.71 | 1,803,602 | +0.49(+0.78%) |
May 08, 2024 | 61.71 | 62.33 | 61.33 | 62.23 | 2,245,942 | +0.52(+0.84%) |
May 07, 2024 | 61.51 | 61.78 | 61.11 | 61.71 | 2,530,230 | +0.61(+0.99%) |
May 06, 2024 | 61.23 | 61.23 | 60.64 | 61.11 | 1,929,321 | +0.05(+0.08%) |
May 03, 2024 | 61.16 | 61.40 | 60.33 | 61.06 | 1,556,060 | +0.29(+0.47%) |
May 02, 2024 | 60.64 | 60.94 | 60.30 | 60.77 | 1,552,351 | +0.43(+0.71%) |