Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 56.27 | 56.65 | 55.34 | 55.85 | 1,916,455 | -0.77(-1.36%) |
Jul 26, 2024 | 56.81 | 56.95 | 56.04 | 56.62 | 1,938,784 | +0.12(+0.21%) |
Jul 25, 2024 | 57.10 | 57.38 | 56.46 | 56.50 | 1,783,871 | -0.69(-1.21%) |
Jul 24, 2024 | 58.08 | 58.11 | 57.04 | 57.19 | 2,036,641 | -1.27(-2.17%) |
Jul 23, 2024 | 59.48 | 59.48 | 58.40 | 58.46 | 2,100,932 | -1.19(-1.99%) |
Jul 22, 2024 | 59.17 | 60.05 | 58.88 | 59.65 | 1,946,101 | +1.06(+1.81%) |
Jul 19, 2024 | 58.91 | 59.10 | 58.20 | 58.59 | 1,977,862 | +0.25(+0.43%) |
Jul 18, 2024 | 59.89 | 60.18 | 58.08 | 58.34 | 3,605,818 | -1.63(-2.72%) |
Jul 17, 2024 | 60.34 | 60.62 | 59.72 | 59.97 | 2,800,966 | -1.00(-1.64%) |
Jul 16, 2024 | 60.77 | 61.15 | 60.45 | 60.97 | 2,173,688 | +0.46(+0.76%) |
Jul 15, 2024 | 61.33 | 61.40 | 60.34 | 60.51 | 2,908,906 | -1.24(-2.01%) |
Jul 12, 2024 | 60.78 | 61.96 | 60.56 | 61.75 | 2,815,972 | +1.23(+2.03%) |
Jul 11, 2024 | 60.63 | 60.73 | 60.15 | 60.52 | 1,931,487 | +0.23(+0.38%) |
Jul 10, 2024 | 59.44 | 60.42 | 59.26 | 60.29 | 2,473,979 | +1.31(+2.22%) |
Jul 09, 2024 | 58.33 | 59.02 | 58.26 | 58.98 | 2,268,236 | +0.64(+1.10%) |
Jul 08, 2024 | 57.34 | 58.38 | 57.31 | 58.34 | 1,990,558 | +1.06(+1.85%) |
Jul 05, 2024 | 57.65 | 57.83 | 56.95 | 57.28 | 1,748,126 | -0.46(-0.80%) |
Jul 03, 2024 | 56.72 | 57.97 | 56.72 | 57.74 | 1,390,880 | +1.38(+2.45%) |
Jul 02, 2024 | 57.09 | 57.57 | 56.07 | 56.36 | 2,743,589 | -0.64(-1.12%) |
Jul 01, 2024 | 56.65 | 57.29 | 56.44 | 57.00 | 1,516,286 | +0.39(+0.69%) |
Jun 28, 2024 | 56.61 | 57.08 | 56.22 | 56.61 | 2,507,504 | +0.40(+0.71%) |
Jun 27, 2024 | 56.44 | 56.62 | 55.82 | 56.21 | 1,975,443 | -0.07(-0.12%) |
Jun 26, 2024 | 56.65 | 57.08 | 55.94 | 56.28 | 1,657,956 | -0.82(-1.44%) |
Jun 25, 2024 | 57.53 | 57.80 | 56.16 | 57.10 | 2,278,956 | -0.50(-0.87%) |
Jun 24, 2024 | 57.44 | 58.20 | 57.34 | 57.60 | 2,769,841 | +0.33(+0.58%) |
Jun 21, 2024 | 57.47 | 57.72 | 56.95 | 57.27 | 2,361,721 | +0.10(+0.17%) |
Jun 20, 2024 | 57.18 | 57.35 | 56.48 | 57.17 | 3,015,100 | +0.38(+0.67%) |
Jun 18, 2024 | 56.04 | 57.28 | 56.02 | 56.79 | 3,018,882 | +1.34(+2.42%) |
Jun 17, 2024 | 55.24 | 55.53 | 54.88 | 55.45 | 1,204,569 | -0.16(-0.29%) |
Jun 14, 2024 | 55.18 | 55.84 | 54.88 | 55.61 | 2,454,983 | -0.03(-0.05%) |
Jun 13, 2024 | 56.00 | 56.34 | 55.26 | 55.64 | 2,865,533 | +0.13(+0.23%) |
Jun 12, 2024 | 56.19 | 56.47 | 55.24 | 55.51 | 6,178,374 | -1.12(-1.98%) |
Jun 11, 2024 | 56.67 | 57.32 | 56.38 | 56.63 | 5,958,281 | -0.73(-1.28%) |
Jun 10, 2024 | 56.45 | 57.36 | 56.17 | 57.36 | 3,667,879 | +0.59(+1.03%) |
Jun 07, 2024 | 60.08 | 60.48 | 56.71 | 56.78 | 8,399,343 | -3.34(-5.56%) |
Jun 06, 2024 | 61.45 | 62.79 | 59.31 | 60.12 | 6,630,997 | -1.33(-2.16%) |
Jun 05, 2024 | 60.23 | 61.48 | 59.64 | 61.45 | 5,167,073 | +2.47(+4.19%) |
Jun 04, 2024 | 57.57 | 59.60 | 57.57 | 58.98 | 7,743,605 | +1.53(+2.66%) |
Jun 03, 2024 | 61.60 | 62.06 | 57.04 | 57.45 | 10,947,556 | -6.91(-10.74%) |
May 31, 2024 | 64.34 | 64.66 | 63.49 | 64.37 | 2,886,739 | +0.13(+0.20%) |
May 30, 2024 | 64.22 | 64.72 | 63.62 | 64.24 | 1,761,848 | +0.13(+0.20%) |
May 29, 2024 | 64.23 | 64.58 | 63.20 | 64.11 | 3,815,499 | -0.66(-1.03%) |
May 28, 2024 | 65.53 | 65.98 | 64.68 | 64.77 | 1,403,663 | -0.61(-0.93%) |
May 24, 2024 | 66.27 | 66.27 | 65.33 | 65.38 | 1,633,039 | -0.56(-0.84%) |
May 23, 2024 | 67.13 | 67.19 | 65.82 | 65.93 | 1,074,778 | -0.92(-1.38%) |
May 22, 2024 | 67.05 | 67.14 | 66.49 | 66.86 | 2,673,428 | -0.24(-0.35%) |
May 21, 2024 | 68.12 | 68.19 | 66.97 | 67.09 | 2,616,301 | -1.20(-1.76%) |
May 20, 2024 | 68.21 | 68.50 | 68.00 | 68.29 | 711,058 | -0.10(-0.15%) |
May 17, 2024 | 68.33 | 68.66 | 68.00 | 68.39 | 1,037,036 | +0.27(+0.39%) |
May 16, 2024 | 68.09 | 68.43 | 67.60 | 68.12 | 1,204,173 | +0.07(+0.10%) |
May 15, 2024 | 67.57 | 68.98 | 67.48 | 68.06 | 3,267,749 | +0.96(+1.43%) |
May 14, 2024 | 67.60 | 68.02 | 66.97 | 67.09 | 1,448,382 | -0.66(-0.98%) |
May 13, 2024 | 68.25 | 68.71 | 67.71 | 67.76 | 1,003,432 | -0.15(-0.22%) |
May 10, 2024 | 68.11 | 68.50 | 67.78 | 67.91 | 1,205,069 | -0.12(-0.17%) |
May 09, 2024 | 66.20 | 68.18 | 66.20 | 68.03 | 2,278,718 | +1.52(+2.28%) |
May 08, 2024 | 65.89 | 66.83 | 65.86 | 66.51 | 1,600,323 | +0.08(+0.12%) |
May 07, 2024 | 66.74 | 67.11 | 66.17 | 66.43 | 1,316,145 | -0.42(-0.62%) |
May 06, 2024 | 66.75 | 67.10 | 66.51 | 66.85 | 1,176,068 | +0.59(+0.90%) |
May 03, 2024 | 66.62 | 66.82 | 65.55 | 66.25 | 1,466,154 | +0.65(+1.00%) |
May 02, 2024 | 65.96 | 66.27 | 65.49 | 65.60 | 1,723,516 | +0.21(+0.32%) |