Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 61.00 | 61.72 | 60.59 | 60.99 | 1,405,652 | +0.23(+0.38%) |
Jul 26, 2024 | 60.78 | 61.71 | 60.33 | 60.76 | 1,412,452 | +0.59(+0.98%) |
Jul 25, 2024 | 58.84 | 61.44 | 58.84 | 60.17 | 1,651,549 | +1.23(+2.09%) |
Jul 24, 2024 | 59.50 | 60.22 | 58.45 | 58.94 | 1,294,458 | -0.70(-1.17%) |
Jul 23, 2024 | 58.66 | 59.84 | 58.33 | 59.64 | 1,239,072 | -0.11(-0.18%) |
Jul 22, 2024 | 59.68 | 60.04 | 58.77 | 59.75 | 1,191,554 | +0.13(+0.22%) |
Jul 19, 2024 | 61.20 | 61.35 | 59.35 | 59.62 | 1,269,463 | -1.64(-2.68%) |
Jul 18, 2024 | 63.93 | 64.84 | 61.21 | 61.26 | 1,301,856 | -3.18(-4.93%) |
Jul 17, 2024 | 63.03 | 64.92 | 62.21 | 64.44 | 1,410,049 | +0.78(+1.23%) |
Jul 16, 2024 | 62.86 | 64.11 | 62.30 | 63.66 | 1,028,500 | +1.24(+1.99%) |
Jul 15, 2024 | 62.60 | 63.62 | 61.80 | 62.42 | 1,110,221 | -0.50(-0.79%) |
Jul 12, 2024 | 61.92 | 63.98 | 61.55 | 62.92 | 1,594,892 | +1.19(+1.93%) |
Jul 11, 2024 | 59.92 | 62.12 | 59.41 | 61.73 | 1,504,270 | +2.99(+5.09%) |
Jul 10, 2024 | 58.85 | 58.88 | 58.17 | 58.74 | 916,153 | +0.83(+1.43%) |
Jul 09, 2024 | 59.04 | 59.13 | 57.83 | 57.91 | 1,222,517 | -1.39(-2.34%) |
Jul 08, 2024 | 59.33 | 59.99 | 58.40 | 59.30 | 1,335,751 | +0.58(+0.99%) |
Jul 05, 2024 | 59.72 | 59.92 | 58.01 | 58.72 | 1,753,276 | -1.14(-1.90%) |
Jul 03, 2024 | 60.79 | 61.13 | 59.66 | 59.86 | 843,724 | -0.74(-1.22%) |
Jul 02, 2024 | 59.26 | 60.73 | 58.98 | 60.60 | 1,650,813 | +0.89(+1.49%) |
Jul 01, 2024 | 62.58 | 62.82 | 59.45 | 59.71 | 1,767,530 | -3.62(-5.72%) |
Jun 28, 2024 | 62.86 | 63.46 | 61.97 | 63.33 | 1,351,060 | +0.63(+1.00%) |
Jun 27, 2024 | 61.82 | 63.37 | 61.27 | 62.70 | 1,116,618 | +0.91(+1.47%) |
Jun 26, 2024 | 63.08 | 63.49 | 61.72 | 61.79 | 976,931 | -1.90(-2.98%) |
Jun 25, 2024 | 65.05 | 65.19 | 63.40 | 63.69 | 1,212,176 | -1.61(-2.47%) |
Jun 24, 2024 | 65.67 | 66.08 | 64.98 | 65.30 | 1,482,752 | -0.46(-0.70%) |
Jun 21, 2024 | 66.12 | 67.03 | 65.15 | 65.76 | 2,079,743 | -0.38(-0.57%) |
Jun 20, 2024 | 63.91 | 66.39 | 63.83 | 66.14 | 1,454,707 | +1.86(+2.89%) |
Jun 18, 2024 | 64.09 | 65.16 | 64.09 | 64.28 | 1,018,689 | +0.11(+0.17%) |
Jun 17, 2024 | 63.10 | 65.15 | 62.57 | 64.17 | 1,661,313 | +0.75(+1.18%) |
Jun 14, 2024 | 63.27 | 63.62 | 60.80 | 63.42 | 1,885,658 | -0.51(-0.80%) |
Jun 13, 2024 | 64.55 | 65.47 | 62.85 | 63.93 | 1,647,783 | -1.00(-1.54%) |
Jun 12, 2024 | 64.78 | 66.40 | 64.53 | 64.93 | 1,158,732 | +1.19(+1.87%) |
Jun 11, 2024 | 63.24 | 63.91 | 62.44 | 63.74 | 1,070,369 | +0.55(+0.87%) |
Jun 10, 2024 | 64.18 | 64.32 | 62.93 | 63.19 | 1,816,520 | -1.39(-2.15%) |
Jun 07, 2024 | 63.80 | 64.96 | 63.55 | 64.58 | 1,071,911 | +0.02(+0.03%) |
Jun 06, 2024 | 65.68 | 65.87 | 64.13 | 64.56 | 1,031,368 | -0.71(-1.09%) |
Jun 05, 2024 | 65.75 | 66.18 | 63.81 | 65.27 | 1,579,620 | +0.06(+0.09%) |
Jun 04, 2024 | 67.00 | 67.00 | 64.51 | 65.21 | 1,264,078 | -2.21(-3.28%) |
Jun 03, 2024 | 70.38 | 71.09 | 66.28 | 67.42 | 1,654,855 | -3.22(-4.56%) |
May 31, 2024 | 67.89 | 70.67 | 67.63 | 70.64 | 2,808,063 | +3.68(+5.50%) |
May 30, 2024 | 62.51 | 67.51 | 62.50 | 66.96 | 3,675,512 | +4.48(+7.17%) |
May 29, 2024 | 64.32 | 67.86 | 60.61 | 62.48 | 7,797,631 | -7.70(-10.97%) |
May 28, 2024 | 69.89 | 71.62 | 69.75 | 70.18 | 2,559,006 | +0.61(+0.88%) |
May 24, 2024 | 69.90 | 70.59 | 69.35 | 69.57 | 1,246,992 | +0.15(+0.22%) |
May 23, 2024 | 70.12 | 70.12 | 68.72 | 69.42 | 1,650,322 | -0.82(-1.17%) |
May 22, 2024 | 70.52 | 71.32 | 69.86 | 70.24 | 1,003,198 | -0.48(-0.68%) |
May 21, 2024 | 72.65 | 73.16 | 69.93 | 70.72 | 1,952,510 | -1.93(-2.66%) |
May 20, 2024 | 74.47 | 74.59 | 72.33 | 72.65 | 1,442,836 | -1.90(-2.55%) |
May 17, 2024 | 73.44 | 74.72 | 73.04 | 74.55 | 1,041,560 | +0.60(+0.81%) |
May 16, 2024 | 74.12 | 75.89 | 73.34 | 73.95 | 1,715,199 | -1.91(-2.52%) |
May 15, 2024 | 76.37 | 77.13 | 75.45 | 75.86 | 1,274,558 | +0.22(+0.29%) |
May 14, 2024 | 76.38 | 76.90 | 74.84 | 75.64 | 1,127,413 | +0.34(+0.45%) |
May 13, 2024 | 75.57 | 77.48 | 75.20 | 75.30 | 1,400,220 | +0.27(+0.36%) |
May 10, 2024 | 76.15 | 76.40 | 74.51 | 75.03 | 607,310 | -0.61(-0.81%) |
May 09, 2024 | 74.54 | 75.81 | 74.00 | 75.64 | 766,643 | +0.86(+1.15%) |
May 08, 2024 | 73.59 | 75.32 | 73.30 | 74.78 | 584,357 | +0.27(+0.36%) |
May 07, 2024 | 74.30 | 75.54 | 73.84 | 74.51 | 725,075 | +0.65(+0.88%) |
May 06, 2024 | 76.83 | 77.09 | 73.69 | 73.86 | 1,361,117 | -2.45(-3.21%) |
May 03, 2024 | 75.85 | 77.39 | 75.71 | 76.31 | 790,212 | +1.39(+1.86%) |
May 02, 2024 | 73.95 | 75.01 | 73.00 | 74.92 | 610,422 | +1.89(+2.59%) |