Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 64.24 | 66.43 | 64.18 | 65.54 | 1,257,031 | +1.26(+1.96%) |
Jul 25, 2024 | 62.23 | 65.62 | 61.54 | 64.28 | 1,902,009 | +3.98(+6.60%) |
Jul 24, 2024 | 62.67 | 63.06 | 60.26 | 60.30 | 1,032,293 | -2.70(-4.29%) |
Jul 23, 2024 | 59.06 | 63.12 | 58.82 | 63.00 | 1,541,528 | +3.72(+6.28%) |
Jul 22, 2024 | 58.85 | 59.55 | 58.48 | 59.28 | 534,521 | +0.76(+1.30%) |
Jul 19, 2024 | 59.28 | 59.28 | 58.11 | 58.52 | 675,604 | -0.54(-0.91%) |
Jul 18, 2024 | 59.89 | 60.37 | 58.41 | 59.06 | 947,061 | -0.72(-1.20%) |
Jul 17, 2024 | 61.77 | 62.42 | 59.34 | 59.78 | 1,050,519 | -2.28(-3.67%) |
Jul 16, 2024 | 59.04 | 62.30 | 59.04 | 62.06 | 1,071,530 | +2.75(+4.64%) |
Jul 15, 2024 | 58.98 | 60.59 | 58.87 | 59.31 | 976,485 | +0.78(+1.33%) |
Jul 12, 2024 | 59.00 | 59.64 | 58.39 | 58.53 | 1,086,943 | +0.66(+1.14%) |
Jul 11, 2024 | 58.79 | 58.95 | 57.57 | 57.87 | 1,089,679 | -0.02(-0.03%) |
Jul 10, 2024 | 57.99 | 58.54 | 57.38 | 57.89 | 890,615 | +0.36(+0.63%) |
Jul 09, 2024 | 57.91 | 58.47 | 57.27 | 57.53 | 737,975 | -0.67(-1.15%) |
Jul 08, 2024 | 56.84 | 58.47 | 56.44 | 58.20 | 1,111,081 | +1.84(+3.26%) |
Jul 05, 2024 | 57.14 | 57.60 | 56.06 | 56.36 | 1,040,166 | -1.07(-1.86%) |
Jul 03, 2024 | 56.31 | 57.74 | 55.65 | 57.43 | 1,156,384 | +1.52(+2.72%) |
Jul 02, 2024 | 54.29 | 56.02 | 53.90 | 55.91 | 1,209,091 | +1.65(+3.04%) |
Jul 01, 2024 | 55.80 | 56.15 | 54.24 | 54.26 | 1,158,167 | -1.19(-2.15%) |
Jun 28, 2024 | 57.16 | 57.51 | 55.23 | 55.45 | 16,824,070 | -1.07(-1.89%) |
Jun 27, 2024 | 56.32 | 56.88 | 55.93 | 56.52 | 1,478,103 | +0.25(+0.44%) |
Jun 26, 2024 | 55.04 | 57.53 | 54.77 | 56.27 | 2,035,132 | +1.11(+2.01%) |
Jun 25, 2024 | 53.88 | 55.25 | 53.48 | 55.16 | 1,396,030 | +1.21(+2.24%) |
Jun 24, 2024 | 54.29 | 55.67 | 53.83 | 53.95 | 1,629,838 | -0.12(-0.22%) |
Jun 21, 2024 | 54.14 | 54.47 | 53.36 | 54.07 | 4,537,477 | -0.40(-0.73%) |
Jun 20, 2024 | 55.07 | 55.62 | 54.17 | 54.47 | 1,581,337 | -0.73(-1.32%) |
Jun 18, 2024 | 55.21 | 55.50 | 54.04 | 55.20 | 1,501,210 | +0.33(+0.60%) |
Jun 17, 2024 | 53.32 | 55.19 | 52.51 | 54.87 | 2,500,512 | +1.52(+2.85%) |
Jun 14, 2024 | 55.62 | 55.94 | 50.38 | 53.35 | 5,024,348 | -3.76(-6.58%) |
Jun 13, 2024 | 58.10 | 58.46 | 56.23 | 57.11 | 2,067,853 | -1.28(-2.19%) |
Jun 12, 2024 | 59.30 | 59.73 | 57.94 | 58.39 | 1,282,025 | +0.30(+0.52%) |
Jun 11, 2024 | 57.39 | 58.44 | 56.29 | 58.09 | 2,231,677 | +0.13(+0.22%) |
Jun 10, 2024 | 57.73 | 58.68 | 57.50 | 57.96 | 1,837,774 | -0.38(-0.65%) |
Jun 07, 2024 | 59.06 | 59.77 | 58.13 | 58.34 | 939,572 | -1.03(-1.73%) |
Jun 06, 2024 | 60.04 | 60.41 | 58.88 | 59.37 | 788,462 | -0.91(-1.51%) |
Jun 05, 2024 | 58.69 | 60.40 | 58.25 | 60.28 | 756,935 | +1.64(+2.80%) |
Jun 04, 2024 | 60.31 | 60.31 | 58.55 | 58.64 | 960,248 | -2.11(-3.47%) |
Jun 03, 2024 | 61.54 | 61.90 | 59.72 | 60.75 | 826,283 | -0.59(-0.96%) |
May 31, 2024 | 61.32 | 61.75 | 59.79 | 61.34 | 1,445,069 | +0.15(+0.25%) |
May 30, 2024 | 60.45 | 61.28 | 60.14 | 61.19 | 924,740 | +0.76(+1.26%) |
May 29, 2024 | 60.68 | 61.18 | 60.01 | 60.43 | 953,642 | -0.89(-1.45%) |
May 28, 2024 | 61.00 | 61.42 | 60.33 | 61.32 | 1,654,425 | +0.79(+1.31%) |
May 24, 2024 | 59.56 | 60.66 | 59.18 | 60.53 | 1,190,687 | +1.28(+2.16%) |
May 23, 2024 | 59.30 | 59.77 | 58.69 | 59.25 | 946,542 | -0.10(-0.17%) |
May 22, 2024 | 60.28 | 60.99 | 59.18 | 59.35 | 1,541,960 | -1.14(-1.88%) |
May 21, 2024 | 60.44 | 61.37 | 60.33 | 60.49 | 1,427,950 | -0.24(-0.40%) |
May 20, 2024 | 60.43 | 61.70 | 60.11 | 60.73 | 1,053,585 | +0.46(+0.76%) |
May 17, 2024 | 60.89 | 61.31 | 60.17 | 60.27 | 1,678,808 | -0.33(-0.54%) |
May 16, 2024 | 61.73 | 62.21 | 60.55 | 60.60 | 897,004 | -1.01(-1.64%) |
May 15, 2024 | 60.58 | 62.44 | 60.53 | 61.61 | 1,279,034 | +1.25(+2.07%) |
May 14, 2024 | 60.75 | 61.00 | 59.85 | 60.36 | 1,093,069 | +0.44(+0.73%) |
May 13, 2024 | 60.96 | 61.05 | 59.74 | 59.92 | 1,040,899 | -0.81(-1.33%) |
May 10, 2024 | 61.46 | 61.97 | 60.62 | 60.73 | 950,266 | -0.45(-0.74%) |
May 09, 2024 | 60.12 | 61.47 | 59.61 | 61.18 | 1,121,118 | +0.98(+1.63%) |
May 08, 2024 | 59.47 | 60.78 | 59.22 | 60.20 | 1,141,958 | +0.39(+0.65%) |
May 07, 2024 | 59.33 | 60.38 | 58.97 | 59.81 | 1,103,910 | +0.73(+1.24%) |
May 06, 2024 | 59.15 | 59.69 | 58.52 | 59.08 | 1,422,460 | +0.92(+1.58%) |
May 03, 2024 | 58.88 | 59.13 | 57.50 | 58.16 | 1,831,145 | +0.11(+0.19%) |
May 02, 2024 | 59.48 | 59.63 | 57.75 | 58.05 | 2,156,881 | -0.80(-1.36%) |