Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 62.81 | 64.33 | 62.50 | 64.27 | 804,879 | +1.48(+2.36%) |
Jul 15, 2024 | 62.50 | 63.33 | 62.10 | 62.79 | 752,477 | +0.26(+0.42%) |
Jul 12, 2024 | 61.48 | 62.90 | 61.11 | 62.53 | 1,017,434 | +1.34(+2.19%) |
Jul 11, 2024 | 60.00 | 61.41 | 59.66 | 61.19 | 874,006 | +2.04(+3.45%) |
Jul 10, 2024 | 58.38 | 59.19 | 58.15 | 59.15 | 876,093 | +1.01(+1.74%) |
Jul 09, 2024 | 59.17 | 59.66 | 58.13 | 58.14 | 933,686 | -1.29(-2.17%) |
Jul 08, 2024 | 58.43 | 59.47 | 58.43 | 59.43 | 763,241 | +1.42(+2.45%) |
Jul 05, 2024 | 58.91 | 59.22 | 57.87 | 58.01 | 1,639,793 | -1.09(-1.84%) |
Jul 03, 2024 | 58.57 | 59.20 | 58.41 | 59.10 | 572,530 | +0.74(+1.27%) |
Jul 02, 2024 | 58.20 | 58.48 | 57.80 | 58.36 | 1,074,750 | +0.16(+0.27%) |
Jul 01, 2024 | 59.08 | 59.52 | 57.89 | 58.20 | 860,046 | -0.65(-1.10%) |
Jun 28, 2024 | 58.89 | 59.27 | 58.28 | 58.85 | 1,415,155 | +0.08(+0.14%) |
Jun 27, 2024 | 60.41 | 60.45 | 58.73 | 58.77 | 1,004,958 | -1.78(-2.94%) |
Jun 26, 2024 | 60.12 | 60.60 | 59.83 | 60.55 | 756,914 | +0.09(+0.15%) |
Jun 25, 2024 | 60.64 | 61.11 | 59.95 | 60.46 | 1,084,770 | -0.20(-0.33%) |
Jun 24, 2024 | 61.16 | 61.75 | 60.49 | 60.66 | 906,531 | -0.19(-0.31%) |
Jun 21, 2024 | 60.93 | 61.23 | 60.32 | 60.85 | 7,490,867 | -0.01(-0.02%) |
Jun 20, 2024 | 60.56 | 61.31 | 60.44 | 60.86 | 1,142,113 | +0.23(+0.38%) |
Jun 18, 2024 | 60.14 | 60.85 | 60.10 | 60.63 | 933,603 | +0.51(+0.85%) |
Jun 17, 2024 | 59.01 | 60.17 | 58.49 | 60.12 | 786,985 | +0.99(+1.67%) |
Jun 14, 2024 | 59.11 | 59.63 | 58.29 | 59.13 | 876,978 | -0.66(-1.10%) |
Jun 13, 2024 | 59.31 | 59.84 | 58.72 | 59.79 | 785,841 | +0.33(+0.55%) |
Jun 12, 2024 | 59.33 | 60.03 | 59.03 | 59.46 | 999,242 | +0.95(+1.62%) |
Jun 11, 2024 | 58.82 | 59.16 | 58.00 | 58.51 | 710,595 | -0.88(-1.48%) |
Jun 10, 2024 | 59.03 | 59.71 | 58.77 | 59.39 | 735,611 | -0.12(-0.20%) |
Jun 07, 2024 | 60.62 | 60.85 | 59.31 | 59.51 | 707,902 | -1.48(-2.43%) |
Jun 06, 2024 | 61.17 | 61.64 | 60.65 | 60.99 | 679,145 | -0.15(-0.25%) |
Jun 05, 2024 | 60.57 | 61.25 | 60.17 | 61.14 | 836,017 | +0.32(+0.53%) |
Jun 04, 2024 | 61.19 | 61.73 | 60.63 | 60.82 | 1,012,378 | -0.80(-1.30%) |
Jun 03, 2024 | 60.02 | 61.76 | 59.62 | 61.62 | 1,285,375 | +2.02(+3.38%) |
May 31, 2024 | 58.61 | 59.67 | 58.47 | 59.60 | 840,081 | +1.18(+2.03%) |
May 30, 2024 | 57.85 | 58.76 | 57.58 | 58.42 | 840,513 | +0.79(+1.36%) |
May 29, 2024 | 58.18 | 58.51 | 57.26 | 57.63 | 847,069 | -1.32(-2.25%) |
May 28, 2024 | 59.20 | 59.66 | 58.87 | 58.96 | 770,750 | -0.19(-0.32%) |
May 24, 2024 | 59.17 | 59.45 | 58.66 | 59.15 | 792,755 | +0.81(+1.38%) |
May 23, 2024 | 59.96 | 60.02 | 58.25 | 58.34 | 1,049,634 | -1.65(-2.75%) |
May 22, 2024 | 59.85 | 60.03 | 59.55 | 59.99 | 566,138 | -0.15(-0.25%) |
May 21, 2024 | 60.12 | 60.50 | 59.69 | 60.14 | 556,322 | +0.04(+0.07%) |
May 20, 2024 | 60.40 | 60.50 | 59.87 | 60.10 | 635,379 | -0.30(-0.49%) |
May 17, 2024 | 60.61 | 60.87 | 59.98 | 60.40 | 992,202 | -0.02(-0.03%) |
May 16, 2024 | 59.59 | 60.48 | 59.19 | 60.42 | 1,461,037 | +0.87(+1.45%) |
May 15, 2024 | 60.33 | 60.33 | 59.22 | 59.56 | 929,091 | -0.28(-0.47%) |
May 14, 2024 | 59.79 | 60.03 | 59.40 | 59.83 | 840,287 | +0.41(+0.69%) |
May 13, 2024 | 59.96 | 60.26 | 59.07 | 59.43 | 1,242,325 | -0.19(-0.32%) |
May 10, 2024 | 60.17 | 60.27 | 59.20 | 59.62 | 1,250,683 | +0.12(+0.20%) |
May 09, 2024 | 60.25 | 60.59 | 57.67 | 59.50 | 2,170,527 | -1.48(-2.43%) |
May 08, 2024 | 60.43 | 61.23 | 60.43 | 60.98 | 1,623,356 | +0.31(+0.51%) |
May 07, 2024 | 59.96 | 60.92 | 59.72 | 60.67 | 1,773,433 | +0.83(+1.38%) |
May 06, 2024 | 59.04 | 59.86 | 58.99 | 59.84 | 1,083,942 | +1.25(+2.14%) |
May 03, 2024 | 58.58 | 58.83 | 57.98 | 58.59 | 635,665 | +0.48(+0.82%) |
May 02, 2024 | 58.13 | 58.38 | 57.65 | 58.11 | 695,636 | +0.59(+1.02%) |