Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 64.47 | 65.39 | 64.41 | 65.21 | 12,504,847 | +0.94(+1.46%) |
Jul 16, 2024 | 63.43 | 64.31 | 63.39 | 64.27 | 9,024,074 | +0.86(+1.36%) |
Jul 15, 2024 | 63.79 | 63.94 | 63.35 | 63.41 | 8,206,703 | -0.29(-0.46%) |
Jul 12, 2024 | 63.46 | 64.11 | 63.38 | 63.70 | 9,201,518 | +0.60(+0.95%) |
Jul 11, 2024 | 62.64 | 63.46 | 62.40 | 63.10 | 11,433,569 | +0.27(+0.43%) |
Jul 10, 2024 | 62.72 | 62.86 | 62.28 | 62.83 | 11,926,615 | +0.14(+0.22%) |
Jul 09, 2024 | 63.06 | 63.23 | 62.59 | 62.69 | 11,659,401 | -0.27(-0.43%) |
Jul 08, 2024 | 63.59 | 63.59 | 62.84 | 62.96 | 11,234,109 | -0.80(-1.25%) |
Jul 05, 2024 | 63.33 | 63.79 | 62.99 | 63.76 | 11,735,544 | +0.43(+0.68%) |
Jul 03, 2024 | 63.19 | 63.66 | 62.93 | 63.33 | 9,154,231 | +0.18(+0.29%) |
Jul 02, 2024 | 63.26 | 63.38 | 62.85 | 63.15 | 8,877,869 | -0.13(-0.21%) |
Jul 01, 2024 | 64.03 | 64.30 | 63.12 | 63.28 | 10,032,985 | -0.37(-0.58%) |
Jun 28, 2024 | 63.90 | 64.06 | 63.52 | 63.65 | 17,358,874 | -0.26(-0.41%) |
Jun 27, 2024 | 64.05 | 64.27 | 63.62 | 63.91 | 8,496,337 | -0.14(-0.22%) |
Jun 26, 2024 | 63.40 | 64.11 | 63.23 | 64.05 | 9,402,110 | +0.21(+0.33%) |
Jun 25, 2024 | 63.94 | 64.07 | 63.51 | 63.84 | 10,546,586 | -0.13(-0.20%) |
Jun 24, 2024 | 62.99 | 64.06 | 62.91 | 63.97 | 13,209,576 | +1.20(+1.91%) |
Jun 21, 2024 | 62.18 | 63.10 | 62.18 | 62.77 | 28,850,784 | +0.59(+0.95%) |
Jun 20, 2024 | 62.40 | 62.74 | 61.95 | 62.18 | 13,397,127 | -0.45(-0.72%) |
Jun 18, 2024 | 62.53 | 62.82 | 62.44 | 62.63 | 10,651,695 | +0.01(+0.02%) |
Jun 17, 2024 | 62.37 | 62.90 | 62.18 | 62.62 | 10,532,272 | +0.07(+0.11%) |
Jun 14, 2024 | 62.38 | 62.69 | 62.09 | 62.55 | 8,179,282 | +0.04(+0.07%) |
Jun 13, 2024 | 62.38 | 62.55 | 61.97 | 62.51 | 9,745,008 | +0.11(+0.17%) |
Jun 12, 2024 | 63.20 | 63.20 | 62.20 | 62.40 | 9,643,350 | -0.66(-1.05%) |
Jun 11, 2024 | 63.10 | 63.16 | 62.58 | 63.06 | 8,460,760 | -0.04(-0.06%) |
Jun 10, 2024 | 63.45 | 63.50 | 62.88 | 63.10 | 15,808,793 | -0.32(-0.50%) |
Jun 07, 2024 | 63.60 | 63.73 | 63.32 | 63.42 | 9,597,008 | -0.24(-0.37%) |
Jun 06, 2024 | 63.43 | 63.86 | 63.35 | 63.66 | 8,724,036 | +0.23(+0.36%) |
Jun 05, 2024 | 63.50 | 63.58 | 62.86 | 63.43 | 9,705,354 | -0.02(-0.03%) |
Jun 04, 2024 | 62.71 | 63.48 | 62.46 | 63.45 | 11,986,264 | +1.00(+1.60%) |
Jun 03, 2024 | 62.23 | 62.60 | 61.96 | 62.45 | 9,441,395 | +0.00(+0.00%) |
May 31, 2024 | 61.51 | 62.54 | 61.22 | 62.45 | 19,992,100 | +0.95(+1.55%) |
May 30, 2024 | 61.37 | 61.60 | 61.13 | 61.49 | 9,509,137 | +0.27(+0.44%) |
May 29, 2024 | 61.00 | 61.40 | 60.60 | 61.22 | 11,953,320 | -0.12(-0.19%) |
May 28, 2024 | 61.31 | 61.65 | 60.93 | 61.34 | 12,442,363 | -0.18(-0.29%) |
May 24, 2024 | 61.74 | 61.94 | 61.49 | 61.52 | 8,266,789 | -0.09(-0.14%) |
May 23, 2024 | 62.01 | 62.40 | 61.57 | 61.61 | 9,910,346 | -0.90(-1.44%) |
May 22, 2024 | 62.23 | 62.53 | 62.18 | 62.51 | 7,475,949 | +0.09(+0.14%) |
May 21, 2024 | 62.34 | 62.50 | 61.96 | 62.43 | 9,923,971 | +0.34(+0.54%) |
May 20, 2024 | 62.45 | 62.52 | 61.98 | 62.09 | 11,084,944 | -0.46(-0.73%) |
May 17, 2024 | 62.85 | 62.88 | 62.45 | 62.54 | 11,635,924 | -0.29(-0.46%) |
May 16, 2024 | 62.75 | 63.23 | 62.58 | 62.83 | 10,336,506 | +0.19(+0.30%) |
May 15, 2024 | 62.57 | 62.90 | 62.51 | 62.64 | 10,063,014 | +0.03(+0.05%) |
May 14, 2024 | 63.09 | 63.27 | 62.32 | 62.61 | 10,935,116 | -0.48(-0.75%) |
May 13, 2024 | 62.75 | 63.13 | 62.69 | 63.09 | 10,215,884 | +0.32(+0.51%) |
May 10, 2024 | 62.44 | 62.87 | 62.31 | 62.77 | 8,436,684 | +0.38(+0.60%) |
May 09, 2024 | 62.33 | 62.66 | 62.27 | 62.40 | 9,182,504 | +0.03(+0.05%) |
May 08, 2024 | 62.37 | 62.49 | 62.00 | 62.37 | 10,564,292 | +0.23(+0.37%) |
May 07, 2024 | 62.28 | 62.34 | 61.77 | 62.14 | 9,882,171 | +0.27(+0.43%) |
May 06, 2024 | 61.82 | 61.90 | 61.42 | 61.87 | 9,382,685 | +0.18(+0.29%) |
May 03, 2024 | 61.51 | 61.85 | 61.17 | 61.69 | 11,718,941 | +0.18(+0.29%) |
May 02, 2024 | 61.70 | 61.92 | 61.24 | 61.51 | 11,105,415 | +0.06(+0.10%) |