Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 63.56 | 64.04 | 62.35 | 63.13 | 10,018,983 | -0.60(-0.94%) |
Jul 18, 2024 | 63.36 | 64.75 | 63.11 | 63.73 | 9,036,549 | +0.58(+0.92%) |
Jul 17, 2024 | 62.50 | 63.47 | 62.48 | 63.15 | 7,920,370 | +1.03(+1.66%) |
Jul 16, 2024 | 61.50 | 62.41 | 61.24 | 62.12 | 4,999,963 | +0.12(+0.19%) |
Jul 15, 2024 | 61.58 | 62.58 | 61.06 | 62.00 | 8,328,718 | +0.80(+1.31%) |
Jul 12, 2024 | 61.75 | 61.92 | 61.07 | 61.20 | 5,098,676 | -0.28(-0.46%) |
Jul 11, 2024 | 61.17 | 61.75 | 60.81 | 61.48 | 5,159,209 | +0.07(+0.11%) |
Jul 10, 2024 | 61.05 | 61.49 | 60.86 | 61.41 | 5,216,578 | +0.39(+0.64%) |
Jul 09, 2024 | 60.50 | 61.56 | 60.41 | 61.02 | 5,507,174 | +0.07(+0.11%) |
Jul 08, 2024 | 61.40 | 61.99 | 60.92 | 60.95 | 6,327,041 | -0.84(-1.36%) |
Jul 05, 2024 | 62.35 | 62.39 | 61.45 | 61.79 | 4,850,664 | -0.53(-0.85%) |
Jul 03, 2024 | 62.33 | 62.54 | 61.87 | 62.32 | 4,119,058 | -0.04(-0.06%) |
Jul 02, 2024 | 63.44 | 63.52 | 61.82 | 62.36 | 6,662,269 | -0.52(-0.83%) |
Jul 01, 2024 | 63.26 | 63.58 | 62.52 | 62.88 | 5,310,934 | -0.15(-0.24%) |
Jun 28, 2024 | 63.20 | 63.42 | 62.77 | 63.03 | 8,397,002 | +0.34(+0.54%) |
Jun 27, 2024 | 63.31 | 63.40 | 62.46 | 62.69 | 4,724,627 | -0.18(-0.29%) |
Jun 26, 2024 | 63.00 | 63.08 | 62.11 | 62.87 | 5,257,765 | -0.23(-0.36%) |
Jun 25, 2024 | 63.08 | 63.21 | 62.55 | 63.10 | 6,210,514 | -0.15(-0.24%) |
Jun 24, 2024 | 61.38 | 63.65 | 61.33 | 63.25 | 10,307,336 | +2.33(+3.82%) |
Jun 21, 2024 | 62.69 | 62.77 | 60.72 | 60.92 | 21,310,892 | -1.52(-2.43%) |
Jun 20, 2024 | 61.92 | 62.96 | 61.44 | 62.44 | 11,202,579 | +1.18(+1.93%) |
Jun 18, 2024 | 61.03 | 61.60 | 60.83 | 61.26 | 10,427,096 | +1.06(+1.76%) |
Jun 17, 2024 | 59.88 | 60.38 | 59.48 | 60.20 | 7,716,145 | +0.36(+0.60%) |
Jun 14, 2024 | 59.85 | 59.87 | 59.13 | 59.84 | 8,611,187 | +0.04(+0.07%) |
Jun 13, 2024 | 60.31 | 60.39 | 59.38 | 59.80 | 9,177,487 | -0.50(-0.83%) |
Jun 12, 2024 | 61.10 | 61.26 | 60.01 | 60.30 | 7,422,534 | -0.31(-0.51%) |
Jun 11, 2024 | 60.39 | 60.73 | 59.96 | 60.61 | 4,897,352 | +0.13(+0.21%) |
Jun 10, 2024 | 60.01 | 60.54 | 59.74 | 60.48 | 7,821,778 | +1.22(+2.06%) |
Jun 07, 2024 | 59.59 | 60.05 | 59.11 | 59.26 | 6,990,077 | -0.60(-1.00%) |
Jun 06, 2024 | 59.53 | 59.89 | 59.30 | 59.86 | 5,042,761 | +0.24(+0.40%) |
Jun 05, 2024 | 59.93 | 59.93 | 59.23 | 59.62 | 4,918,828 | -0.05(-0.08%) |
Jun 04, 2024 | 59.79 | 59.79 | 59.70 | 59.67 | 6,933,581 | -0.68(-1.12%) |
Jun 03, 2024 | 61.99 | 62.01 | 59.97 | 60.35 | 7,586,205 | -1.92(-3.09%) |
May 31, 2024 | 61.10 | 62.36 | 61.10 | 62.27 | 8,006,528 | +1.29(+2.11%) |
May 30, 2024 | 60.76 | 61.32 | 60.69 | 60.98 | 3,800,739 | +0.09(+0.15%) |
May 29, 2024 | 61.83 | 61.83 | 60.54 | 60.89 | 6,736,724 | -1.09(-1.75%) |
May 28, 2024 | 62.06 | 62.62 | 61.61 | 61.98 | 6,289,324 | +0.26(+0.42%) |
May 24, 2024 | 61.97 | 62.25 | 61.52 | 61.72 | 4,633,834 | -0.01(-0.02%) |
May 23, 2024 | 62.64 | 62.87 | 61.44 | 61.73 | 6,631,804 | -0.70(-1.12%) |
May 22, 2024 | 62.87 | 62.94 | 61.96 | 62.43 | 5,766,078 | -0.69(-1.09%) |
May 21, 2024 | 63.19 | 63.83 | 62.95 | 63.12 | 4,102,367 | -0.22(-0.35%) |
May 20, 2024 | 63.42 | 63.51 | 62.77 | 63.33 | 4,856,756 | +0.16(+0.25%) |
May 17, 2024 | 62.75 | 63.31 | 62.43 | 63.18 | 6,627,116 | +0.55(+0.88%) |
May 16, 2024 | 63.14 | 63.33 | 62.48 | 62.63 | 5,332,362 | -0.52(-0.82%) |
May 15, 2024 | 62.67 | 63.31 | 61.79 | 63.15 | 6,433,102 | +0.32(+0.51%) |
May 14, 2024 | 62.66 | 63.06 | 62.44 | 62.83 | 4,726,808 | +0.15(+0.24%) |
May 13, 2024 | 63.53 | 63.68 | 62.27 | 62.68 | 6,441,944 | -0.66(-1.04%) |
May 10, 2024 | 64.24 | 64.46 | 63.21 | 63.33 | 6,564,651 | -0.67(-1.04%) |
May 09, 2024 | 63.54 | 64.32 | 63.36 | 64.00 | 4,998,311 | +0.56(+0.88%) |
May 08, 2024 | 63.70 | 64.43 | 63.21 | 63.44 | 9,111,129 | -1.38(-2.14%) |
May 07, 2024 | 64.69 | 65.21 | 64.63 | 64.83 | 6,281,938 | +0.05(+0.08%) |
May 06, 2024 | 64.57 | 65.54 | 64.56 | 64.78 | 8,411,299 | +0.63(+0.98%) |
May 03, 2024 | 64.56 | 64.67 | 63.42 | 64.15 | 6,796,677 | -0.27(-0.42%) |
May 02, 2024 | 64.53 | 65.14 | 63.88 | 64.42 | 5,522,853 | +0.21(+0.33%) |