Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 60.47 | 60.59 | 60.22 | 60.45 | 767,635 | -0.11(-0.18%) |
Jul 18, 2024 | 61.77 | 61.85 | 60.55 | 60.56 | 1,183,985 | -1.11(-1.80%) |
Jul 17, 2024 | 60.86 | 61.75 | 60.83 | 61.67 | 1,172,069 | +1.47(+2.44%) |
Jul 16, 2024 | 59.92 | 60.23 | 59.61 | 60.20 | 1,059,066 | +0.03(+0.05%) |
Jul 15, 2024 | 60.86 | 60.88 | 60.15 | 60.17 | 1,285,803 | -1.33(-2.16%) |
Jul 12, 2024 | 60.74 | 61.84 | 60.74 | 61.50 | 944,309 | +0.25(+0.41%) |
Jul 11, 2024 | 60.99 | 61.38 | 60.83 | 61.25 | 1,046,328 | +0.96(+1.59%) |
Jul 10, 2024 | 59.87 | 60.33 | 59.76 | 60.29 | 1,203,884 | +1.28(+2.17%) |
Jul 09, 2024 | 59.26 | 59.40 | 59.01 | 59.01 | 849,105 | -0.33(-0.56%) |
Jul 08, 2024 | 59.95 | 59.98 | 59.33 | 59.34 | 869,708 | -0.42(-0.70%) |
Jul 05, 2024 | 60.23 | 60.31 | 59.54 | 59.76 | 1,051,756 | -0.30(-0.50%) |
Jul 03, 2024 | 59.82 | 60.18 | 59.71 | 60.06 | 1,537,626 | +1.40(+2.39%) |
Jul 02, 2024 | 58.59 | 58.75 | 58.23 | 58.66 | 1,737,662 | +0.31(+0.53%) |
Jul 01, 2024 | 59.08 | 59.16 | 58.20 | 58.35 | 1,734,087 | +0.20(+0.34%) |
Jun 28, 2024 | 58.01 | 58.33 | 57.88 | 58.15 | 2,152,414 | -0.91(-1.54%) |
Jun 27, 2024 | 59.33 | 59.52 | 58.83 | 59.06 | 1,283,544 | -0.42(-0.71%) |
Jun 26, 2024 | 59.17 | 59.54 | 59.02 | 59.48 | 1,828,953 | -0.68(-1.13%) |
Jun 25, 2024 | 59.70 | 60.27 | 59.63 | 60.16 | 2,766,281 | -0.61(-1.00%) |
Jun 24, 2024 | 60.61 | 60.95 | 60.54 | 60.77 | 1,688,488 | +1.71(+2.90%) |
Jun 21, 2024 | 58.87 | 59.20 | 58.59 | 59.06 | 1,461,703 | -0.18(-0.30%) |
Jun 20, 2024 | 59.03 | 59.46 | 58.96 | 59.24 | 924,517 | +0.10(+0.17%) |
Jun 18, 2024 | 59.31 | 59.52 | 59.12 | 59.14 | 1,046,083 | -0.56(-0.94%) |
Jun 17, 2024 | 59.49 | 59.85 | 59.40 | 59.70 | 876,181 | +0.21(+0.35%) |
Jun 14, 2024 | 59.30 | 59.52 | 58.92 | 59.49 | 1,591,079 | -0.96(-1.59%) |
Jun 13, 2024 | 61.04 | 61.04 | 60.11 | 60.45 | 1,851,367 | -1.02(-1.66%) |
Jun 12, 2024 | 61.84 | 62.20 | 61.47 | 61.47 | 1,322,078 | +0.41(+0.67%) |
Jun 11, 2024 | 60.65 | 61.08 | 60.45 | 61.06 | 857,793 | -0.54(-0.88%) |
Jun 10, 2024 | 61.62 | 61.72 | 61.22 | 61.60 | 929,282 | -0.62(-1.00%) |
Jun 07, 2024 | 62.62 | 62.75 | 62.15 | 62.22 | 823,281 | -1.09(-1.72%) |
Jun 06, 2024 | 62.95 | 63.55 | 62.91 | 63.31 | 937,296 | +1.24(+2.00%) |
Jun 05, 2024 | 62.27 | 62.39 | 61.91 | 62.07 | 701,196 | -0.06(-0.10%) |
Jun 04, 2024 | 62.25 | 62.27 | 61.80 | 62.13 | 1,266,811 | -0.52(-0.83%) |
Jun 03, 2024 | 63.01 | 63.20 | 62.58 | 62.65 | 1,208,652 | -0.42(-0.67%) |
May 31, 2024 | 62.16 | 63.07 | 62.11 | 63.07 | 962,465 | +0.74(+1.19%) |
May 30, 2024 | 62.60 | 62.71 | 62.32 | 62.33 | 859,614 | +0.05(+0.08%) |
May 29, 2024 | 62.23 | 62.59 | 62.16 | 62.28 | 1,365,141 | -1.23(-1.94%) |
May 28, 2024 | 64.22 | 64.24 | 63.29 | 63.51 | 1,635,964 | -1.53(-2.35%) |
May 24, 2024 | 65.20 | 65.37 | 64.96 | 65.04 | 1,355,008 | +0.42(+0.65%) |
May 23, 2024 | 65.19 | 65.20 | 64.50 | 64.62 | 1,587,622 | -0.57(-0.87%) |
May 22, 2024 | 65.46 | 65.69 | 65.07 | 65.19 | 1,079,999 | -1.05(-1.59%) |
May 21, 2024 | 66.38 | 66.46 | 66.14 | 66.24 | 1,150,098 | -0.10(-0.15%) |
May 20, 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 1,512,419 | -1.08(-1.60%) |
May 17, 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 1,591,983 | +0.95(+1.43%) |
May 16, 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 1,340,786 | +0.44(+0.67%) |
May 15, 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 1,945,632 | +0.36(+0.55%) |
May 14, 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 2,226,357 | +0.96(+1.48%) |
May 13, 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 1,246,109 | +0.50(+0.78%) |
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,200 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,218 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.69(+1.17%) |
May 02, 2024 | 58.98 | 59.21 | 58.77 | 59.02 | 1,671,310 | +0.41(+0.71%) |