Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 60.36 | 61.71 | 60.25 | 61.60 | 2,833,652 | +1.85(+3.10%) |
Jul 09, 2024 | 61.13 | 61.19 | 59.15 | 59.75 | 2,203,770 | -1.92(-3.11%) |
Jul 08, 2024 | 61.77 | 62.93 | 61.51 | 61.67 | 1,090,535 | +0.34(+0.55%) |
Jul 05, 2024 | 62.60 | 62.71 | 61.32 | 61.33 | 1,391,717 | -1.04(-1.67%) |
Jul 03, 2024 | 61.22 | 63.03 | 61.00 | 62.37 | 1,749,840 | +2.15(+3.57%) |
Jul 02, 2024 | 57.74 | 60.29 | 57.54 | 60.22 | 2,168,678 | +2.51(+4.35%) |
Jul 01, 2024 | 57.89 | 58.30 | 57.27 | 57.71 | 1,908,003 | -0.28(-0.48%) |
Jun 28, 2024 | 57.31 | 58.77 | 56.60 | 57.99 | 2,501,727 | +1.00(+1.75%) |
Jun 27, 2024 | 56.46 | 57.32 | 56.27 | 56.99 | 1,342,418 | +0.46(+0.81%) |
Jun 26, 2024 | 56.87 | 57.57 | 55.89 | 56.53 | 1,163,185 | -0.33(-0.58%) |
Jun 25, 2024 | 57.57 | 57.57 | 55.86 | 56.86 | 1,599,579 | +0.21(+0.37%) |
Jun 24, 2024 | 58.19 | 58.93 | 56.58 | 56.65 | 2,127,627 | -1.91(-3.26%) |
Jun 21, 2024 | 59.39 | 60.08 | 58.43 | 58.56 | 3,743,136 | -1.20(-2.01%) |
Jun 20, 2024 | 59.66 | 59.95 | 58.63 | 59.76 | 2,842,031 | -0.27(-0.45%) |
Jun 18, 2024 | 59.79 | 60.66 | 59.50 | 60.03 | 2,629,474 | +0.00(+0.00%) |
Jun 17, 2024 | 60.14 | 60.41 | 59.17 | 60.03 | 2,354,358 | -0.19(-0.32%) |
Jun 14, 2024 | 60.96 | 62.09 | 59.72 | 60.22 | 1,893,716 | -1.70(-2.75%) |
Jun 13, 2024 | 62.11 | 63.28 | 61.54 | 61.92 | 1,858,835 | -1.14(-1.81%) |
Jun 12, 2024 | 62.47 | 65.18 | 61.52 | 63.06 | 3,133,790 | +2.12(+3.48%) |
Jun 11, 2024 | 61.25 | 61.41 | 60.01 | 60.94 | 1,436,583 | -0.51(-0.83%) |
Jun 10, 2024 | 60.03 | 61.90 | 59.61 | 61.45 | 2,150,148 | +0.68(+1.12%) |
Jun 07, 2024 | 61.21 | 61.63 | 60.08 | 60.77 | 1,193,381 | -0.80(-1.30%) |
Jun 06, 2024 | 63.34 | 63.62 | 61.27 | 61.57 | 1,616,808 | -2.32(-3.63%) |
Jun 05, 2024 | 62.57 | 63.93 | 61.34 | 63.89 | 2,911,402 | +2.34(+3.80%) |
Jun 04, 2024 | 63.16 | 63.17 | 60.87 | 61.55 | 3,889,891 | -1.19(-1.90%) |
Jun 03, 2024 | 66.63 | 67.00 | 62.00 | 62.74 | 9,169,959 | -11.50(-15.49%) |
May 31, 2024 | 75.98 | 76.93 | 71.50 | 74.24 | 4,485,780 | -1.62(-2.14%) |
May 30, 2024 | 76.76 | 78.21 | 75.28 | 75.86 | 1,101,561 | -0.38(-0.50%) |
May 29, 2024 | 75.90 | 77.69 | 75.53 | 76.24 | 1,791,986 | -1.25(-1.61%) |
May 28, 2024 | 77.07 | 78.25 | 76.05 | 77.49 | 1,478,317 | +0.92(+1.20%) |
May 24, 2024 | 74.30 | 76.82 | 74.18 | 76.57 | 1,398,469 | +2.55(+3.45%) |
May 23, 2024 | 77.85 | 78.28 | 73.68 | 74.02 | 2,116,411 | -2.48(-3.24%) |
May 22, 2024 | 74.48 | 77.30 | 73.99 | 76.50 | 1,867,816 | +3.21(+4.38%) |
May 21, 2024 | 72.04 | 73.48 | 71.49 | 73.29 | 913,208 | -0.12(-0.16%) |
May 20, 2024 | 72.97 | 74.15 | 72.55 | 73.41 | 1,291,528 | +0.45(+0.62%) |
May 17, 2024 | 72.31 | 73.78 | 71.86 | 72.96 | 1,409,527 | +1.38(+1.93%) |
May 16, 2024 | 72.40 | 73.16 | 71.38 | 71.58 | 1,586,593 | -0.76(-1.05%) |
May 15, 2024 | 73.01 | 73.02 | 70.55 | 72.34 | 2,014,910 | +0.88(+1.23%) |
May 14, 2024 | 71.13 | 72.26 | 70.56 | 71.46 | 1,706,967 | +0.67(+0.95%) |
May 13, 2024 | 70.30 | 70.89 | 69.58 | 70.79 | 973,172 | +1.24(+1.78%) |
May 10, 2024 | 71.00 | 71.34 | 68.71 | 69.55 | 1,205,025 | -0.54(-0.77%) |
May 09, 2024 | 69.48 | 70.44 | 68.64 | 70.09 | 1,140,075 | +0.73(+1.05%) |
May 08, 2024 | 70.54 | 70.80 | 68.47 | 69.36 | 1,125,440 | -2.44(-3.40%) |
May 07, 2024 | 70.95 | 73.17 | 70.84 | 71.80 | 1,353,065 | +0.67(+0.94%) |
May 06, 2024 | 71.34 | 71.98 | 70.07 | 71.13 | 1,210,039 | +0.21(+0.30%) |
May 03, 2024 | 71.97 | 72.64 | 70.25 | 70.92 | 1,426,598 | +1.06(+1.52%) |
May 02, 2024 | 68.50 | 70.52 | 67.69 | 69.86 | 1,739,587 | +2.67(+3.97%) |