Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 58.68 | 59.98 | 58.68 | 59.42 | 2,253,144 | +1.14(+1.96%) |
Jul 23, 2024 | 59.39 | 59.48 | 58.14 | 58.28 | 1,314,703 | -1.57(-2.62%) |
Jul 22, 2024 | 59.48 | 61.33 | 57.99 | 59.85 | 3,558,437 | +0.85(+1.44%) |
Jul 19, 2024 | 60.05 | 60.05 | 58.52 | 59.00 | 1,253,737 | -1.26(-2.09%) |
Jul 18, 2024 | 60.46 | 61.62 | 59.84 | 60.26 | 1,038,696 | -0.41(-0.68%) |
Jul 17, 2024 | 61.98 | 62.38 | 60.54 | 60.67 | 1,754,496 | -1.45(-2.33%) |
Jul 16, 2024 | 59.70 | 62.14 | 59.53 | 62.12 | 2,019,587 | +2.61(+4.39%) |
Jul 15, 2024 | 60.00 | 60.02 | 59.00 | 59.51 | 1,222,666 | -0.23(-0.39%) |
Jul 12, 2024 | 58.91 | 60.27 | 58.80 | 59.74 | 1,107,926 | +1.16(+1.98%) |
Jul 11, 2024 | 57.45 | 58.73 | 57.42 | 58.58 | 1,239,562 | +1.43(+2.50%) |
Jul 10, 2024 | 56.77 | 57.58 | 56.63 | 57.15 | 909,977 | +0.61(+1.08%) |
Jul 09, 2024 | 56.47 | 57.39 | 56.46 | 56.54 | 1,458,593 | -0.29(-0.51%) |
Jul 08, 2024 | 56.67 | 57.23 | 56.56 | 56.83 | 1,122,670 | +0.24(+0.42%) |
Jul 05, 2024 | 56.66 | 56.79 | 55.90 | 56.59 | 1,141,847 | -0.44(-0.77%) |
Jul 03, 2024 | 57.06 | 57.46 | 56.13 | 57.03 | 826,410 | -0.03(-0.05%) |
Jul 02, 2024 | 57.25 | 57.37 | 56.12 | 57.06 | 1,091,218 | -0.46(-0.80%) |
Jul 01, 2024 | 58.44 | 58.61 | 57.40 | 57.52 | 1,034,878 | -0.98(-1.68%) |
Jun 28, 2024 | 58.46 | 59.23 | 58.07 | 58.50 | 5,116,630 | +0.34(+0.58%) |
Jun 27, 2024 | 57.80 | 58.30 | 57.54 | 58.16 | 1,041,051 | +0.13(+0.22%) |
Jun 26, 2024 | 59.18 | 59.68 | 57.83 | 58.03 | 1,443,911 | -1.37(-2.31%) |
Jun 25, 2024 | 61.67 | 61.76 | 59.38 | 59.40 | 1,243,049 | -2.38(-3.85%) |
Jun 24, 2024 | 62.26 | 62.59 | 61.58 | 61.78 | 1,372,449 | -0.48(-0.77%) |
Jun 21, 2024 | 60.69 | 62.28 | 60.19 | 62.26 | 2,205,732 | +1.64(+2.71%) |
Jun 20, 2024 | 60.70 | 61.06 | 60.36 | 60.62 | 1,817,425 | -0.04(-0.07%) |
Jun 18, 2024 | 61.83 | 61.84 | 60.60 | 60.66 | 1,600,957 | -0.92(-1.49%) |
Jun 17, 2024 | 61.17 | 62.20 | 60.85 | 61.58 | 1,962,493 | +0.08(+0.13%) |
Jun 14, 2024 | 60.30 | 61.68 | 59.38 | 61.50 | 4,205,098 | +3.48(+6.00%) |
Jun 13, 2024 | 58.47 | 59.12 | 57.78 | 58.02 | 982,869 | -0.29(-0.50%) |
Jun 12, 2024 | 59.33 | 59.56 | 58.18 | 58.31 | 1,479,640 | -0.08(-0.14%) |
Jun 11, 2024 | 58.23 | 58.76 | 58.20 | 58.39 | 884,444 | -0.09(-0.15%) |
Jun 10, 2024 | 58.29 | 58.83 | 57.73 | 58.48 | 1,166,919 | +0.03(+0.05%) |
Jun 07, 2024 | 58.02 | 58.88 | 58.02 | 58.45 | 1,132,860 | +0.06(+0.10%) |
Jun 06, 2024 | 58.45 | 58.80 | 58.21 | 58.39 | 1,552,703 | -0.18(-0.31%) |
Jun 05, 2024 | 57.53 | 58.59 | 56.61 | 58.57 | 2,078,054 | +1.08(+1.88%) |
Jun 04, 2024 | 58.19 | 58.48 | 57.36 | 57.49 | 2,101,222 | -1.18(-2.01%) |
Jun 03, 2024 | 59.78 | 59.89 | 58.09 | 58.67 | 2,061,604 | -1.11(-1.86%) |
May 31, 2024 | 60.47 | 61.05 | 59.42 | 59.78 | 14,559,131 | -0.52(-0.86%) |
May 30, 2024 | 60.35 | 60.65 | 58.72 | 60.30 | 2,285,406 | +0.07(+0.12%) |
May 29, 2024 | 61.04 | 61.23 | 59.78 | 60.23 | 1,572,905 | -1.52(-2.46%) |
May 28, 2024 | 60.66 | 61.77 | 60.07 | 61.75 | 1,555,062 | +1.09(+1.80%) |
May 24, 2024 | 60.53 | 60.80 | 59.96 | 60.66 | 1,488,070 | +0.31(+0.51%) |
May 23, 2024 | 62.50 | 62.65 | 59.60 | 60.35 | 1,775,443 | +0.02(+0.03%) |
May 22, 2024 | 61.74 | 61.74 | 59.94 | 60.33 | 2,008,926 | -2.15(-3.44%) |
May 21, 2024 | 61.89 | 62.86 | 61.53 | 62.48 | 1,457,237 | +0.40(+0.64%) |
May 20, 2024 | 60.94 | 62.34 | 60.74 | 62.08 | 1,941,004 | +1.95(+3.24%) |
May 17, 2024 | 59.64 | 60.19 | 58.91 | 60.13 | 1,411,989 | +0.65(+1.09%) |
May 16, 2024 | 60.49 | 60.56 | 59.16 | 59.48 | 1,480,471 | -1.03(-1.70%) |
May 15, 2024 | 62.15 | 62.23 | 60.02 | 60.51 | 2,051,937 | -1.67(-2.69%) |
May 14, 2024 | 61.73 | 62.71 | 61.61 | 62.18 | 1,394,478 | +1.21(+1.98%) |
May 13, 2024 | 60.55 | 61.11 | 60.10 | 60.97 | 826,897 | +0.88(+1.46%) |
May 10, 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 836,943 | -0.93(-1.52%) |
May 09, 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 739,341 | -0.30(-0.49%) |
May 08, 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 928,839 | +0.16(+0.26%) |
May 07, 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 903,231 | +0.25(+0.41%) |
May 06, 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 991,910 | -0.57(-0.93%) |
May 03, 2024 | 61.73 | 62.17 | 60.99 | 61.48 | 1,327,911 | +0.30(+0.49%) |
May 02, 2024 | 61.24 | 62.15 | 60.16 | 61.18 | 1,542,996 | +0.84(+1.39%) |