Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 60.50 | 61.23 | 60.50 | 60.94 | 3,512,104 | +0.66(+1.09%) |
Jul 15, 2024 | 60.29 | 60.75 | 60.08 | 60.28 | 3,599,725 | -0.16(-0.26%) |
Jul 12, 2024 | 60.81 | 60.81 | 60.23 | 60.44 | 1,860,930 | +0.12(+0.20%) |
Jul 11, 2024 | 60.39 | 60.89 | 60.17 | 60.32 | 3,140,555 | -0.04(-0.07%) |
Jul 10, 2024 | 60.84 | 60.97 | 59.95 | 60.36 | 2,341,397 | -0.93(-1.52%) |
Jul 09, 2024 | 61.92 | 62.22 | 61.29 | 61.29 | 3,567,441 | -0.63(-1.02%) |
Jul 08, 2024 | 62.07 | 62.40 | 61.84 | 61.92 | 2,773,551 | +0.03(+0.05%) |
Jul 05, 2024 | 62.61 | 62.98 | 61.26 | 61.89 | 4,587,995 | -4.75(-7.13%) |
Jul 03, 2024 | 66.86 | 66.99 | 66.27 | 66.64 | 2,314,939 | -0.33(-0.49%) |
Jul 02, 2024 | 65.61 | 67.16 | 65.10 | 66.97 | 4,858,994 | +2.87(+4.48%) |
Jul 01, 2024 | 64.71 | 65.11 | 64.03 | 64.10 | 3,049,496 | -0.23(-0.36%) |
Jun 28, 2024 | 64.91 | 64.94 | 64.03 | 64.33 | 3,539,193 | -0.54(-0.83%) |
Jun 27, 2024 | 65.00 | 65.42 | 64.53 | 64.87 | 3,588,076 | -0.13(-0.20%) |
Jun 26, 2024 | 64.75 | 65.02 | 64.13 | 65.00 | 4,041,664 | -0.06(-0.09%) |
Jun 25, 2024 | 64.51 | 65.20 | 64.44 | 65.06 | 3,193,267 | +0.84(+1.31%) |
Jun 24, 2024 | 63.59 | 64.35 | 63.26 | 64.22 | 2,985,103 | +0.81(+1.28%) |
Jun 21, 2024 | 62.83 | 63.56 | 62.52 | 63.41 | 2,083,069 | +0.17(+0.27%) |
Jun 20, 2024 | 63.42 | 63.59 | 62.93 | 63.24 | 3,020,528 | +1.59(+2.58%) |
Jun 18, 2024 | 61.37 | 61.92 | 61.32 | 61.65 | 3,481,916 | +0.71(+1.17%) |
Jun 17, 2024 | 60.66 | 60.94 | 60.12 | 60.94 | 2,152,692 | +0.28(+0.46%) |
Jun 14, 2024 | 60.20 | 60.68 | 59.43 | 60.66 | 1,799,528 | +0.41(+0.68%) |
Jun 13, 2024 | 60.68 | 60.68 | 60.07 | 60.25 | 2,443,784 | -0.07(-0.12%) |
Jun 12, 2024 | 59.67 | 60.57 | 59.60 | 60.32 | 3,196,433 | +1.27(+2.15%) |
Jun 11, 2024 | 58.83 | 59.15 | 58.42 | 59.05 | 2,798,546 | -0.04(-0.07%) |
Jun 10, 2024 | 58.66 | 59.27 | 58.63 | 59.09 | 1,620,476 | +0.00(+0.00%) |
Jun 07, 2024 | 59.42 | 59.42 | 58.80 | 59.09 | 1,710,263 | +0.01(+0.02%) |
Jun 06, 2024 | 59.00 | 59.34 | 58.70 | 59.08 | 2,467,134 | +0.65(+1.11%) |
Jun 05, 2024 | 58.15 | 58.46 | 57.17 | 58.43 | 4,518,507 | +2.92(+5.26%) |
Jun 04, 2024 | 57.50 | 57.84 | 55.00 | 55.51 | 5,314,417 | -5.72(-9.34%) |
Jun 03, 2024 | 59.77 | 61.27 | 59.70 | 61.23 | 4,375,842 | +3.34(+5.77%) |
May 31, 2024 | 57.63 | 57.97 | 57.29 | 57.89 | 3,676,358 | +0.67(+1.17%) |
May 30, 2024 | 57.10 | 57.40 | 56.46 | 57.22 | 3,598,940 | +0.22(+0.39%) |
May 29, 2024 | 56.92 | 57.09 | 56.85 | 57.00 | 1,552,476 | -0.77(-1.33%) |
May 28, 2024 | 58.06 | 58.45 | 57.75 | 57.77 | 2,114,498 | -0.23(-0.40%) |
May 24, 2024 | 57.56 | 58.26 | 57.28 | 58.00 | 2,755,216 | +1.23(+2.17%) |
May 23, 2024 | 57.20 | 57.33 | 56.74 | 56.77 | 2,178,612 | +0.62(+1.10%) |
May 22, 2024 | 56.24 | 56.35 | 56.03 | 56.15 | 880,069 | -0.02(-0.04%) |
May 21, 2024 | 56.06 | 56.46 | 55.96 | 56.17 | 2,070,349 | -0.34(-0.60%) |
May 20, 2024 | 56.82 | 57.03 | 56.38 | 56.51 | 815,870 | -0.27(-0.48%) |
May 17, 2024 | 56.18 | 56.87 | 56.15 | 56.78 | 1,707,779 | +0.74(+1.32%) |
May 16, 2024 | 56.09 | 56.36 | 55.94 | 56.04 | 1,133,033 | +0.38(+0.68%) |
May 15, 2024 | 55.63 | 55.75 | 54.99 | 55.66 | 1,571,849 | -0.29(-0.52%) |
May 14, 2024 | 55.99 | 56.06 | 55.53 | 55.95 | 1,757,052 | +0.05(+0.09%) |
May 13, 2024 | 56.10 | 56.58 | 55.89 | 55.90 | 1,860,841 | +0.40(+0.72%) |
May 10, 2024 | 55.20 | 55.65 | 55.09 | 55.50 | 2,313,253 | +0.17(+0.31%) |
May 09, 2024 | 55.66 | 55.94 | 55.27 | 55.33 | 2,836,028 | -0.74(-1.32%) |
May 08, 2024 | 56.15 | 56.20 | 55.81 | 56.07 | 3,111,284 | -0.69(-1.22%) |
May 07, 2024 | 57.43 | 57.53 | 56.57 | 56.76 | 4,044,396 | -1.32(-2.27%) |
May 06, 2024 | 58.50 | 58.72 | 58.05 | 58.08 | 1,641,995 | -0.43(-0.73%) |
May 03, 2024 | 58.61 | 58.61 | 58.00 | 58.51 | 3,785,443 | -0.36(-0.61%) |
May 02, 2024 | 58.75 | 59.22 | 58.75 | 58.87 | 1,788,685 | +0.73(+1.26%) |