Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 58.00 | 58.50 | 57.37 | 57.55 | 13,314,230 | -0.75(-1.29%) |
Jul 10, 2024 | 57.43 | 58.63 | 56.82 | 58.30 | 20,287,868 | +0.82(+1.43%) |
Jul 09, 2024 | 59.63 | 60.16 | 57.35 | 57.48 | 25,146,266 | -2.03(-3.41%) |
Jul 08, 2024 | 62.46 | 62.66 | 59.04 | 59.51 | 24,469,100 | -3.24(-5.16%) |
Jul 05, 2024 | 61.56 | 62.95 | 61.20 | 62.75 | 12,845,089 | +1.17(+1.90%) |
Jul 03, 2024 | 61.05 | 62.81 | 60.84 | 61.58 | 12,651,836 | +0.18(+0.29%) |
Jul 02, 2024 | 61.54 | 62.32 | 60.46 | 61.40 | 18,358,220 | -0.41(-0.66%) |
Jul 01, 2024 | 62.69 | 62.76 | 60.25 | 61.81 | 19,638,636 | -0.84(-1.34%) |
Jun 28, 2024 | 62.03 | 63.77 | 61.57 | 62.65 | 22,129,142 | +0.24(+0.38%) |
Jun 27, 2024 | 65.88 | 65.89 | 61.84 | 62.41 | 28,428,916 | -3.45(-5.24%) |
Jun 26, 2024 | 65.81 | 66.31 | 62.75 | 65.86 | 27,340,080 | +0.20(+0.30%) |
Jun 25, 2024 | 64.33 | 65.80 | 64.28 | 65.66 | 23,990,650 | +1.79(+2.80%) |
Jun 24, 2024 | 64.30 | 64.46 | 63.28 | 63.87 | 20,622,150 | -0.34(-0.52%) |
Jun 21, 2024 | 64.50 | 64.67 | 63.86 | 64.21 | 29,558,450 | -0.08(-0.12%) |
Jun 20, 2024 | 68.91 | 68.91 | 63.76 | 64.29 | 42,425,152 | -4.26(-6.22%) |
Jun 18, 2024 | 68.70 | 69.26 | 67.40 | 68.55 | 34,735,100 | +1.24(+1.85%) |
Jun 17, 2024 | 66.53 | 67.68 | 65.90 | 67.31 | 21,247,600 | +1.88(+2.87%) |
Jun 14, 2024 | 65.40 | 65.51 | 64.75 | 65.43 | 13,975,100 | +0.13(+0.20%) |
Jun 13, 2024 | 63.77 | 65.87 | 63.77 | 65.31 | 24,235,150 | +1.89(+2.98%) |
Jun 12, 2024 | 62.75 | 63.85 | 62.48 | 63.42 | 16,995,500 | +0.81(+1.30%) |
Jun 11, 2024 | 62.33 | 62.67 | 61.64 | 62.60 | 9,720,450 | +0.01(+0.01%) |
Jun 10, 2024 | 63.38 | 63.53 | 62.42 | 62.60 | 10,363,900 | -0.78(-1.24%) |
Jun 07, 2024 | 64.53 | 64.80 | 63.27 | 63.38 | 14,239,800 | -0.85(-1.33%) |
Jun 06, 2024 | 63.45 | 64.42 | 63.06 | 64.23 | 12,775,650 | +1.27(+2.02%) |
Jun 05, 2024 | 61.88 | 63.22 | 61.64 | 62.96 | 11,733,100 | +1.38(+2.24%) |
Jun 04, 2024 | 62.26 | 62.26 | 61.27 | 61.58 | 20,614,800 | +0.05(+0.08%) |
Jun 03, 2024 | 62.78 | 63.04 | 60.59 | 61.53 | 16,624,900 | -1.06(-1.70%) |
May 31, 2024 | 62.52 | 62.59 | 61.19 | 62.59 | 15,073,000 | +0.47(+0.76%) |
May 30, 2024 | 61.61 | 62.16 | 61.11 | 62.12 | 10,743,900 | +0.66(+1.07%) |
May 29, 2024 | 62.81 | 62.81 | 61.40 | 61.46 | 16,850,600 | -1.62(-2.57%) |
May 28, 2024 | 63.20 | 63.23 | 62.60 | 63.08 | 11,875,100 | +0.04(+0.07%) |
May 24, 2024 | 63.00 | 63.30 | 62.86 | 63.03 | 9,851,700 | +0.27(+0.43%) |
May 23, 2024 | 63.20 | 63.31 | 62.61 | 62.77 | 10,613,150 | -0.30(-0.48%) |
May 22, 2024 | 63.52 | 63.64 | 62.82 | 63.07 | 9,061,850 | -0.39(-0.61%) |
May 21, 2024 | 63.80 | 63.84 | 63.35 | 63.46 | 10,096,750 | -0.07(-0.11%) |
May 20, 2024 | 64.40 | 64.85 | 63.48 | 63.53 | 14,208,800 | -0.74(-1.15%) |
May 17, 2024 | 62.90 | 64.35 | 62.90 | 64.27 | 14,389,100 | +1.35(+2.15%) |
May 16, 2024 | 63.47 | 63.62 | 62.77 | 62.92 | 9,937,100 | -0.45(-0.71%) |
May 15, 2024 | 63.41 | 63.81 | 63.22 | 63.37 | 9,969,550 | -0.17(-0.26%) |
May 14, 2024 | 63.66 | 63.96 | 63.43 | 63.53 | 7,745,900 | -0.37(-0.59%) |
May 13, 2024 | 64.78 | 64.78 | 63.75 | 63.91 | 8,422,350 | -0.88(-1.35%) |
May 10, 2024 | 64.88 | 65.20 | 64.38 | 64.78 | 8,238,600 | +0.13(+0.19%) |
May 09, 2024 | 63.66 | 64.66 | 63.38 | 64.66 | 12,266,000 | +0.99(+1.56%) |
May 08, 2024 | 64.08 | 64.32 | 63.62 | 63.66 | 10,310,100 | -0.21(-0.33%) |
May 07, 2024 | 64.11 | 64.24 | 63.50 | 63.87 | 11,238,000 | -0.11(-0.17%) |
May 06, 2024 | 63.19 | 64.04 | 63.19 | 63.98 | 9,972,000 | +0.87(+1.39%) |
May 03, 2024 | 63.19 | 63.53 | 62.98 | 63.11 | 13,475,850 | +0.27(+0.43%) |
May 02, 2024 | 63.09 | 63.36 | 62.37 | 62.84 | 8,954,450 | +0.07(+0.11%) |