Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 65.34 | 67.34 | 64.41 | 65.52 | 1,266,134 | -0.06(-0.09%) |
Jul 24, 2024 | 65.30 | 67.60 | 65.30 | 65.58 | 1,385,519 | -0.35(-0.53%) |
Jul 23, 2024 | 64.63 | 66.65 | 64.44 | 65.93 | 852,807 | +0.46(+0.70%) |
Jul 22, 2024 | 64.68 | 65.52 | 63.33 | 65.47 | 661,445 | +1.17(+1.82%) |
Jul 19, 2024 | 64.39 | 65.12 | 63.77 | 64.30 | 599,084 | -0.33(-0.51%) |
Jul 18, 2024 | 64.65 | 67.66 | 64.31 | 64.63 | 763,292 | +0.26(+0.40%) |
Jul 17, 2024 | 64.59 | 65.50 | 64.22 | 64.37 | 1,002,422 | -0.92(-1.41%) |
Jul 16, 2024 | 62.52 | 65.53 | 62.17 | 65.29 | 979,011 | +3.85(+6.27%) |
Jul 15, 2024 | 61.56 | 62.60 | 61.28 | 61.44 | 796,228 | +0.41(+0.67%) |
Jul 12, 2024 | 60.00 | 61.66 | 60.00 | 61.03 | 922,703 | +1.67(+2.81%) |
Jul 11, 2024 | 57.46 | 59.42 | 57.26 | 59.36 | 1,123,250 | +4.19(+7.59%) |
Jul 10, 2024 | 54.28 | 55.27 | 54.28 | 55.17 | 643,628 | +1.27(+2.36%) |
Jul 09, 2024 | 53.50 | 54.34 | 53.33 | 53.90 | 887,270 | +0.07(+0.13%) |
Jul 08, 2024 | 54.04 | 54.66 | 53.22 | 53.83 | 748,763 | +0.30(+0.56%) |
Jul 05, 2024 | 53.75 | 54.12 | 53.17 | 53.53 | 659,906 | -0.41(-0.76%) |
Jul 03, 2024 | 53.77 | 54.78 | 53.61 | 53.94 | 353,661 | +0.05(+0.09%) |
Jul 02, 2024 | 53.75 | 54.03 | 53.24 | 53.89 | 726,615 | -0.39(-0.72%) |
Jul 01, 2024 | 55.74 | 55.87 | 53.94 | 54.28 | 822,675 | -1.16(-2.09%) |
Jun 28, 2024 | 55.83 | 56.30 | 55.18 | 55.44 | 1,419,554 | +0.20(+0.36%) |
Jun 27, 2024 | 55.24 | 55.74 | 54.95 | 55.24 | 956,930 | +0.13(+0.24%) |
Jun 26, 2024 | 55.01 | 55.39 | 54.67 | 55.11 | 693,853 | -0.12(-0.22%) |
Jun 25, 2024 | 56.44 | 56.44 | 54.98 | 55.23 | 1,080,835 | -1.44(-2.54%) |
Jun 24, 2024 | 55.36 | 57.03 | 55.36 | 56.67 | 1,082,158 | +1.36(+2.46%) |
Jun 21, 2024 | 54.32 | 55.44 | 53.60 | 55.31 | 2,798,133 | +1.00(+1.84%) |
Jun 20, 2024 | 54.64 | 55.28 | 53.96 | 54.31 | 726,973 | -0.44(-0.80%) |
Jun 18, 2024 | 55.45 | 55.88 | 54.45 | 54.75 | 943,405 | -1.29(-2.30%) |
Jun 17, 2024 | 55.37 | 56.06 | 55.27 | 56.04 | 845,292 | +0.55(+0.99%) |
Jun 14, 2024 | 55.28 | 55.55 | 54.62 | 55.49 | 847,925 | -0.82(-1.46%) |
Jun 13, 2024 | 56.35 | 56.51 | 55.55 | 56.31 | 735,150 | -0.30(-0.53%) |
Jun 12, 2024 | 58.17 | 59.42 | 56.33 | 56.61 | 996,666 | +1.36(+2.46%) |
Jun 11, 2024 | 55.68 | 55.68 | 54.69 | 55.25 | 775,675 | -0.86(-1.53%) |
Jun 10, 2024 | 55.03 | 56.34 | 54.81 | 56.11 | 847,267 | +0.59(+1.06%) |
Jun 07, 2024 | 55.52 | 55.93 | 54.99 | 55.52 | 723,820 | -1.24(-2.18%) |
Jun 06, 2024 | 57.12 | 57.49 | 56.58 | 56.76 | 559,950 | -0.39(-0.68%) |
Jun 05, 2024 | 56.70 | 57.22 | 55.99 | 57.15 | 588,316 | +0.86(+1.53%) |
Jun 04, 2024 | 57.37 | 57.59 | 56.12 | 56.29 | 874,184 | -1.53(-2.65%) |
Jun 03, 2024 | 58.42 | 58.64 | 57.32 | 57.82 | 551,015 | -0.01(-0.02%) |
May 31, 2024 | 57.45 | 58.13 | 57.03 | 57.83 | 799,635 | +0.72(+1.26%) |
May 30, 2024 | 56.80 | 57.21 | 56.61 | 57.11 | 582,185 | +0.91(+1.62%) |
May 29, 2024 | 56.25 | 56.76 | 55.80 | 56.20 | 588,644 | -0.83(-1.46%) |
May 28, 2024 | 57.88 | 58.19 | 56.72 | 57.03 | 538,845 | -0.66(-1.14%) |
May 24, 2024 | 57.56 | 57.89 | 57.22 | 57.69 | 363,576 | +0.78(+1.37%) |
May 23, 2024 | 57.70 | 57.95 | 56.42 | 56.91 | 589,138 | -0.58(-1.01%) |
May 22, 2024 | 58.52 | 58.72 | 57.21 | 57.49 | 638,953 | -1.54(-2.61%) |
May 21, 2024 | 59.61 | 59.61 | 58.81 | 59.03 | 459,249 | -0.85(-1.42%) |
May 20, 2024 | 60.01 | 60.68 | 59.77 | 59.88 | 505,839 | -0.24(-0.40%) |
May 17, 2024 | 60.31 | 60.31 | 59.64 | 60.12 | 500,239 | +0.02(+0.03%) |
May 16, 2024 | 61.56 | 61.74 | 60.08 | 60.10 | 531,415 | -1.83(-2.95%) |
May 15, 2024 | 61.07 | 62.10 | 60.74 | 61.93 | 839,088 | +2.12(+3.54%) |
May 14, 2024 | 60.12 | 60.45 | 59.42 | 59.81 | 498,190 | +0.54(+0.91%) |
May 13, 2024 | 60.00 | 60.15 | 59.22 | 59.27 | 539,144 | -0.29(-0.49%) |
May 10, 2024 | 59.34 | 59.66 | 58.94 | 59.56 | 515,475 | +0.16(+0.27%) |
May 09, 2024 | 58.50 | 59.70 | 58.39 | 59.40 | 650,614 | +0.91(+1.56%) |
May 08, 2024 | 58.47 | 58.83 | 58.18 | 58.49 | 639,927 | -0.53(-0.90%) |
May 07, 2024 | 58.84 | 59.71 | 58.81 | 59.02 | 837,230 | +0.40(+0.68%) |
May 06, 2024 | 58.31 | 58.93 | 57.99 | 58.62 | 699,471 | +1.42(+2.48%) |
May 03, 2024 | 58.03 | 59.30 | 57.18 | 57.20 | 540,144 | +0.95(+1.69%) |
May 02, 2024 | 56.54 | 56.74 | 55.39 | 56.25 | 673,190 | +0.19(+0.34%) |