Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 64.91 | 64.92 | 63.53 | 64.19 | 2,730,396 | -0.60(-0.93%) |
Jul 18, 2024 | 65.28 | 66.08 | 64.66 | 64.79 | 1,947,571 | -0.93(-1.42%) |
Jul 17, 2024 | 64.73 | 65.79 | 64.72 | 65.72 | 2,490,460 | +1.16(+1.80%) |
Jul 16, 2024 | 63.00 | 64.68 | 62.63 | 64.56 | 2,129,959 | +1.16(+1.83%) |
Jul 15, 2024 | 64.18 | 64.50 | 63.31 | 63.40 | 2,869,261 | -0.88(-1.37%) |
Jul 12, 2024 | 64.68 | 64.74 | 63.99 | 64.28 | 2,378,559 | +0.03(+0.05%) |
Jul 11, 2024 | 64.46 | 65.17 | 63.91 | 64.25 | 3,296,680 | +0.02(+0.03%) |
Jul 10, 2024 | 63.50 | 64.29 | 62.82 | 64.23 | 3,882,786 | +1.10(+1.74%) |
Jul 09, 2024 | 63.36 | 64.24 | 62.97 | 63.13 | 3,974,370 | -0.25(-0.39%) |
Jul 08, 2024 | 61.36 | 63.47 | 61.32 | 63.38 | 4,534,827 | +2.02(+3.29%) |
Jul 05, 2024 | 62.04 | 62.59 | 60.64 | 61.36 | 4,111,718 | -1.33(-2.12%) |
Jul 03, 2024 | 62.37 | 62.69 | 62.06 | 62.69 | 2,680,452 | +0.56(+0.90%) |
Jul 02, 2024 | 60.74 | 62.16 | 60.61 | 62.13 | 3,581,054 | +1.49(+2.46%) |
Jul 01, 2024 | 60.82 | 61.41 | 60.46 | 60.64 | 2,185,462 | +0.19(+0.31%) |
Jun 28, 2024 | 60.77 | 60.93 | 60.21 | 60.45 | 11,726,104 | -0.16(-0.26%) |
Jun 27, 2024 | 60.71 | 61.21 | 60.38 | 60.61 | 2,300,418 | -0.06(-0.10%) |
Jun 26, 2024 | 60.31 | 61.17 | 60.18 | 60.67 | 3,041,847 | +0.02(+0.03%) |
Jun 25, 2024 | 61.90 | 62.03 | 60.61 | 60.65 | 3,908,687 | -1.48(-2.38%) |
Jun 24, 2024 | 61.11 | 62.27 | 60.59 | 62.13 | 4,346,284 | +0.78(+1.27%) |
Jun 21, 2024 | 61.16 | 61.50 | 60.57 | 61.35 | 22,509,626 | +0.34(+0.56%) |
Jun 20, 2024 | 59.81 | 61.10 | 59.68 | 61.01 | 3,599,430 | +1.10(+1.84%) |
Jun 18, 2024 | 60.02 | 60.42 | 59.25 | 59.91 | 3,401,107 | -0.25(-0.42%) |
Jun 17, 2024 | 59.00 | 60.28 | 58.46 | 60.16 | 2,855,272 | +0.66(+1.11%) |
Jun 14, 2024 | 60.44 | 60.93 | 59.27 | 59.50 | 2,623,932 | -1.23(-2.03%) |
Jun 13, 2024 | 60.42 | 61.06 | 60.11 | 60.73 | 2,499,583 | +0.26(+0.43%) |
Jun 12, 2024 | 61.80 | 61.91 | 60.40 | 60.47 | 2,703,305 | -1.02(-1.66%) |
Jun 11, 2024 | 61.50 | 61.60 | 60.80 | 61.49 | 2,562,996 | -0.46(-0.74%) |
Jun 10, 2024 | 61.27 | 62.20 | 61.13 | 61.95 | 4,083,972 | +0.68(+1.11%) |
Jun 07, 2024 | 60.99 | 61.49 | 60.29 | 61.27 | 3,185,819 | +0.10(+0.16%) |
Jun 06, 2024 | 61.01 | 62.14 | 60.77 | 61.17 | 3,082,263 | +0.10(+0.16%) |
Jun 05, 2024 | 61.82 | 62.13 | 60.47 | 61.07 | 3,419,368 | -0.75(-1.21%) |
Jun 04, 2024 | 61.53 | 62.51 | 61.46 | 61.82 | 5,002,376 | -0.17(-0.27%) |
Jun 03, 2024 | 62.05 | 62.80 | 61.24 | 61.99 | 3,677,381 | -0.45(-0.72%) |
May 31, 2024 | 60.27 | 62.45 | 60.18 | 62.44 | 8,436,945 | +2.30(+3.82%) |
May 30, 2024 | 59.84 | 60.52 | 59.35 | 60.14 | 4,713,132 | +0.11(+0.18%) |
May 29, 2024 | 60.49 | 60.59 | 59.89 | 60.03 | 3,000,735 | -0.86(-1.41%) |
May 28, 2024 | 60.49 | 61.16 | 60.30 | 60.89 | 2,875,763 | +0.40(+0.66%) |
May 24, 2024 | 60.92 | 61.26 | 60.31 | 60.49 | 2,730,742 | -0.23(-0.38%) |
May 23, 2024 | 61.69 | 62.48 | 60.62 | 60.72 | 3,563,142 | -1.18(-1.91%) |
May 22, 2024 | 60.63 | 61.98 | 60.63 | 61.90 | 3,750,636 | +0.63(+1.03%) |
May 21, 2024 | 60.83 | 61.55 | 60.81 | 61.27 | 2,957,890 | +0.40(+0.66%) |
May 20, 2024 | 61.50 | 61.56 | 60.82 | 60.87 | 2,598,623 | -0.75(-1.22%) |
May 17, 2024 | 61.77 | 61.91 | 61.11 | 61.62 | 2,842,894 | +0.03(+0.05%) |
May 16, 2024 | 60.15 | 62.12 | 60.15 | 61.59 | 4,691,731 | +1.51(+2.51%) |
May 15, 2024 | 61.15 | 61.32 | 59.79 | 60.08 | 4,165,358 | -1.09(-1.78%) |
May 14, 2024 | 62.47 | 62.47 | 60.82 | 61.17 | 3,992,168 | -0.95(-1.53%) |
May 13, 2024 | 62.60 | 63.17 | 61.99 | 62.12 | 3,720,621 | -0.35(-0.56%) |
May 10, 2024 | 62.13 | 62.54 | 61.74 | 62.47 | 2,948,242 | +0.54(+0.86%) |
May 09, 2024 | 61.71 | 62.16 | 61.47 | 61.93 | 4,207,233 | +0.41(+0.66%) |
May 08, 2024 | 60.75 | 61.97 | 60.56 | 61.53 | 4,310,449 | +0.44(+0.71%) |
May 07, 2024 | 60.31 | 61.13 | 60.23 | 61.09 | 4,205,841 | +1.39(+2.33%) |
May 06, 2024 | 58.99 | 59.76 | 58.44 | 59.70 | 4,221,782 | +1.01(+1.72%) |
May 03, 2024 | 58.83 | 59.20 | 58.38 | 58.69 | 3,300,623 | -0.18(-0.30%) |
May 02, 2024 | 58.25 | 58.98 | 57.79 | 58.87 | 3,775,764 | +0.97(+1.68%) |