Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 63.30 | 64.92 | 63.30 | 63.63 | 6,740,949 | +0.37(+0.58%) |
Jul 22, 2024 | 62.36 | 63.29 | 62.08 | 63.26 | 4,485,746 | +0.57(+0.91%) |
Jul 19, 2024 | 63.78 | 63.78 | 62.66 | 62.69 | 3,569,394 | -0.79(-1.24%) |
Jul 18, 2024 | 64.00 | 64.40 | 62.75 | 63.48 | 6,165,563 | -0.61(-0.95%) |
Jul 17, 2024 | 65.22 | 65.66 | 63.91 | 64.09 | 7,343,061 | -0.93(-1.43%) |
Jul 16, 2024 | 65.55 | 65.90 | 64.78 | 65.02 | 5,197,744 | -0.69(-1.05%) |
Jul 15, 2024 | 64.65 | 65.91 | 64.65 | 65.71 | 6,331,803 | +1.02(+1.58%) |
Jul 12, 2024 | 63.13 | 64.92 | 62.63 | 64.69 | 9,394,528 | +3.22(+5.24%) |
Jul 11, 2024 | 60.72 | 61.55 | 60.47 | 61.47 | 4,172,675 | +0.77(+1.27%) |
Jul 10, 2024 | 60.20 | 60.74 | 60.02 | 60.70 | 3,097,081 | +0.49(+0.81%) |
Jul 09, 2024 | 59.62 | 60.63 | 59.41 | 60.21 | 3,871,067 | +0.67(+1.13%) |
Jul 08, 2024 | 60.04 | 60.18 | 59.19 | 59.54 | 3,977,473 | -0.34(-0.57%) |
Jul 05, 2024 | 60.39 | 60.39 | 59.66 | 59.88 | 2,225,054 | -0.59(-0.98%) |
Jul 03, 2024 | 60.74 | 60.91 | 60.29 | 60.47 | 1,528,638 | -0.03(-0.05%) |
Jul 02, 2024 | 59.99 | 60.53 | 59.89 | 60.50 | 3,034,901 | +0.39(+0.65%) |
Jul 01, 2024 | 60.49 | 60.56 | 59.77 | 60.11 | 2,636,512 | +0.22(+0.37%) |
Jun 28, 2024 | 59.77 | 60.07 | 59.46 | 59.89 | 5,915,199 | +0.35(+0.59%) |
Jun 27, 2024 | 59.57 | 59.71 | 59.00 | 59.54 | 3,899,997 | +0.87(+1.48%) |
Jun 26, 2024 | 58.48 | 58.81 | 58.19 | 58.67 | 4,273,983 | -0.12(-0.20%) |
Jun 25, 2024 | 59.09 | 59.25 | 58.61 | 58.79 | 2,067,869 | -0.69(-1.16%) |
Jun 24, 2024 | 58.99 | 59.83 | 58.88 | 59.48 | 2,929,288 | +0.66(+1.12%) |
Jun 21, 2024 | 58.83 | 58.95 | 58.41 | 58.82 | 12,385,018 | -0.02(-0.03%) |
Jun 20, 2024 | 58.54 | 59.13 | 58.51 | 58.84 | 2,781,311 | +0.16(+0.27%) |
Jun 18, 2024 | 58.16 | 58.70 | 57.79 | 58.68 | 3,376,976 | +0.51(+0.88%) |
Jun 17, 2024 | 57.82 | 58.22 | 57.18 | 58.17 | 3,062,025 | +0.15(+0.26%) |
Jun 14, 2024 | 58.01 | 58.40 | 57.74 | 58.02 | 2,329,753 | -0.48(-0.82%) |
Jun 13, 2024 | 58.38 | 58.59 | 57.71 | 58.50 | 2,634,359 | -0.11(-0.19%) |
Jun 12, 2024 | 59.58 | 59.72 | 58.34 | 58.61 | 3,105,422 | -0.15(-0.26%) |
Jun 11, 2024 | 60.37 | 60.82 | 58.60 | 58.76 | 3,446,095 | -1.98(-3.26%) |
Jun 10, 2024 | 59.92 | 60.87 | 59.80 | 60.74 | 3,844,248 | +0.43(+0.71%) |
Jun 07, 2024 | 59.63 | 60.67 | 59.58 | 60.31 | 3,317,201 | +0.40(+0.67%) |
Jun 06, 2024 | 58.88 | 59.93 | 58.44 | 59.91 | 3,822,320 | +1.02(+1.73%) |
Jun 05, 2024 | 59.05 | 59.15 | 58.52 | 58.89 | 2,282,875 | +0.02(+0.03%) |
Jun 04, 2024 | 59.10 | 59.39 | 58.40 | 58.87 | 2,645,874 | -0.70(-1.18%) |
Jun 03, 2024 | 59.59 | 59.64 | 58.77 | 59.57 | 2,427,213 | -0.04(-0.07%) |
May 31, 2024 | 58.50 | 59.69 | 58.38 | 59.61 | 5,170,549 | +1.19(+2.04%) |
May 30, 2024 | 57.94 | 58.83 | 57.80 | 58.42 | 4,526,441 | +0.66(+1.14%) |
May 29, 2024 | 57.65 | 57.98 | 57.26 | 57.76 | 2,885,136 | -0.48(-0.82%) |
May 28, 2024 | 58.98 | 59.15 | 58.14 | 58.24 | 2,402,311 | -0.85(-1.44%) |
May 24, 2024 | 58.57 | 59.13 | 58.51 | 59.09 | 2,098,327 | +0.76(+1.30%) |
May 23, 2024 | 58.99 | 58.99 | 58.10 | 58.33 | 2,554,928 | -0.64(-1.09%) |
May 22, 2024 | 58.86 | 59.17 | 58.48 | 58.97 | 3,220,127 | -0.11(-0.19%) |
May 21, 2024 | 58.92 | 59.17 | 58.69 | 59.08 | 2,557,910 | +0.13(+0.22%) |
May 20, 2024 | 59.52 | 59.70 | 58.77 | 58.95 | 1,928,010 | -0.55(-0.92%) |
May 17, 2024 | 59.06 | 59.55 | 58.69 | 59.50 | 2,903,164 | +0.73(+1.24%) |
May 16, 2024 | 58.80 | 59.22 | 58.75 | 58.77 | 2,604,214 | -0.03(-0.05%) |
May 15, 2024 | 58.63 | 58.94 | 58.40 | 58.80 | 2,710,848 | +0.45(+0.77%) |
May 14, 2024 | 57.90 | 58.45 | 57.81 | 58.35 | 2,879,105 | +0.50(+0.86%) |
May 13, 2024 | 58.61 | 58.75 | 57.84 | 57.85 | 2,144,251 | -0.59(-1.01%) |
May 10, 2024 | 58.54 | 58.74 | 58.33 | 58.44 | 3,255,509 | +0.09(+0.15%) |
May 09, 2024 | 57.32 | 58.52 | 57.32 | 58.35 | 3,793,638 | +0.84(+1.46%) |
May 08, 2024 | 57.23 | 57.75 | 57.12 | 57.51 | 2,939,842 | +0.11(+0.19%) |
May 07, 2024 | 57.42 | 57.97 | 57.35 | 57.40 | 2,820,109 | -0.08(-0.14%) |
May 06, 2024 | 57.50 | 57.60 | 56.98 | 57.48 | 2,402,973 | +0.48(+0.84%) |
May 03, 2024 | 56.91 | 57.21 | 56.48 | 57.00 | 2,214,002 | +0.40(+0.71%) |
May 02, 2024 | 56.92 | 57.17 | 56.31 | 56.60 | 3,187,564 | +0.14(+0.25%) |