Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 59.43 | 59.52 | 59.12 | 59.21 | 1,898,533 | +0.01(+0.02%) |
Jun 28, 2024 | 59.41 | 59.52 | 59.03 | 59.20 | 1,799,402 | +0.18(+0.30%) |
Jun 27, 2024 | 59.00 | 59.16 | 58.92 | 59.02 | 4,440,912 | +0.46(+0.79%) |
Jun 26, 2024 | 58.41 | 58.63 | 58.36 | 58.56 | 1,810,585 | -0.17(-0.29%) |
Jun 25, 2024 | 58.70 | 58.75 | 58.49 | 58.73 | 3,804,829 | +0.09(+0.15%) |
Jun 24, 2024 | 58.79 | 59.07 | 58.64 | 58.64 | 2,484,345 | -0.14(-0.24%) |
Jun 21, 2024 | 58.91 | 58.95 | 58.75 | 58.78 | 1,006,962 | -0.15(-0.25%) |
Jun 20, 2024 | 59.20 | 59.22 | 58.63 | 58.93 | 1,491,171 | -0.03(-0.05%) |
Jun 18, 2024 | 58.62 | 59.06 | 58.44 | 58.96 | 1,367,401 | +0.66(+1.13%) |
Jun 17, 2024 | 58.16 | 58.38 | 57.91 | 58.30 | 1,251,264 | +0.31(+0.53%) |
Jun 14, 2024 | 57.76 | 57.99 | 57.57 | 57.99 | 1,412,573 | +0.19(+0.33%) |
Jun 13, 2024 | 58.03 | 58.04 | 57.55 | 57.80 | 840,463 | -0.14(-0.24%) |
Jun 12, 2024 | 58.18 | 58.28 | 57.84 | 57.94 | 1,840,308 | +0.73(+1.28%) |
Jun 11, 2024 | 57.20 | 57.22 | 56.86 | 57.21 | 1,558,948 | -0.18(-0.31%) |
Jun 10, 2024 | 57.17 | 57.44 | 56.97 | 57.39 | 1,662,064 | +0.38(+0.66%) |
Jun 07, 2024 | 57.45 | 57.45 | 56.92 | 57.01 | 2,658,773 | -0.45(-0.78%) |
Jun 06, 2024 | 57.42 | 57.50 | 57.27 | 57.46 | 3,932,178 | +0.39(+0.68%) |
Jun 05, 2024 | 56.71 | 57.08 | 56.56 | 57.07 | 1,313,141 | +1.18(+2.11%) |
Jun 04, 2024 | 55.84 | 55.95 | 55.60 | 55.89 | 1,654,362 | -1.31(-2.29%) |
Jun 03, 2024 | 57.37 | 57.37 | 56.86 | 57.20 | 2,936,538 | +0.78(+1.39%) |
May 31, 2024 | 56.60 | 56.60 | 55.91 | 56.42 | 1,483,290 | -0.33(-0.58%) |
May 30, 2024 | 56.77 | 56.91 | 56.57 | 56.74 | 1,415,994 | -0.25(-0.43%) |
May 29, 2024 | 57.28 | 57.28 | 56.95 | 56.99 | 1,007,751 | -0.99(-1.71%) |
May 28, 2024 | 58.22 | 58.31 | 57.84 | 57.98 | 4,828,576 | -0.09(-0.15%) |
May 24, 2024 | 58.02 | 58.18 | 57.93 | 58.07 | 801,285 | +0.29(+0.50%) |
May 23, 2024 | 58.49 | 58.50 | 57.71 | 57.79 | 805,872 | -0.18(-0.31%) |
May 22, 2024 | 58.17 | 58.28 | 57.83 | 57.96 | 1,086,527 | -0.07(-0.12%) |
May 21, 2024 | 58.11 | 58.18 | 57.91 | 58.03 | 843,996 | -0.17(-0.29%) |
May 20, 2024 | 58.09 | 58.28 | 58.00 | 58.20 | 765,793 | -0.10(-0.17%) |
May 17, 2024 | 58.11 | 58.32 | 58.03 | 58.30 | 1,004,061 | +0.19(+0.32%) |
May 16, 2024 | 58.28 | 58.31 | 58.07 | 58.11 | 1,170,403 | -0.17(-0.29%) |
May 15, 2024 | 58.09 | 58.31 | 57.83 | 58.28 | 2,054,219 | +0.59(+1.01%) |
May 14, 2024 | 57.39 | 57.71 | 57.33 | 57.70 | 663,229 | +0.55(+0.95%) |
May 13, 2024 | 57.33 | 57.34 | 57.09 | 57.15 | 826,409 | +0.13(+0.23%) |
May 10, 2024 | 57.31 | 57.31 | 56.98 | 57.02 | 1,552,125 | +0.04(+0.07%) |
May 09, 2024 | 56.85 | 56.99 | 56.64 | 56.98 | 1,198,797 | -0.14(-0.24%) |
May 08, 2024 | 57.05 | 57.20 | 56.94 | 57.12 | 1,418,911 | +0.12(+0.21%) |
May 07, 2024 | 57.09 | 57.17 | 56.97 | 57.00 | 1,062,805 | -0.29(-0.50%) |
May 06, 2024 | 57.13 | 57.29 | 57.11 | 57.29 | 1,812,198 | +0.08(+0.14%) |
May 03, 2024 | 57.06 | 57.21 | 56.87 | 57.21 | 2,539,481 | +0.48(+0.84%) |
May 02, 2024 | 56.41 | 56.84 | 56.10 | 56.73 | 2,334,497 | +0.82(+1.47%) |