Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 62.36 | 63.29 | 62.00 | 62.95 | 308,377 | +0.75(+1.21%) |
Jul 19, 2024 | 63.25 | 63.25 | 61.77 | 62.20 | 296,855 | -1.04(-1.64%) |
Jul 18, 2024 | 62.71 | 64.66 | 62.40 | 63.24 | 337,005 | +0.17(+0.27%) |
Jul 17, 2024 | 63.79 | 64.67 | 63.02 | 63.07 | 370,102 | -0.34(-0.54%) |
Jul 16, 2024 | 61.77 | 63.53 | 61.66 | 63.41 | 743,910 | +1.85(+3.01%) |
Jul 15, 2024 | 61.93 | 62.17 | 61.23 | 61.56 | 306,992 | +0.20(+0.33%) |
Jul 12, 2024 | 61.50 | 61.60 | 60.82 | 61.36 | 333,325 | +0.36(+0.59%) |
Jul 11, 2024 | 60.38 | 61.32 | 59.99 | 61.00 | 559,448 | +0.86(+1.43%) |
Jul 10, 2024 | 60.56 | 60.72 | 59.67 | 60.14 | 322,157 | -0.16(-0.27%) |
Jul 09, 2024 | 59.22 | 60.66 | 58.72 | 60.30 | 391,215 | +1.56(+2.66%) |
Jul 08, 2024 | 59.28 | 59.75 | 58.66 | 58.74 | 160,325 | -0.18(-0.31%) |
Jul 05, 2024 | 59.47 | 59.54 | 58.42 | 58.92 | 158,239 | -0.68(-1.14%) |
Jul 03, 2024 | 59.35 | 59.73 | 59.03 | 59.60 | 105,480 | +0.18(+0.30%) |
Jul 02, 2024 | 58.94 | 59.63 | 58.56 | 59.42 | 209,634 | +0.10(+0.17%) |
Jul 01, 2024 | 59.54 | 59.99 | 58.66 | 59.32 | 299,201 | -0.01(-0.02%) |
Jun 28, 2024 | 58.15 | 59.35 | 58.03 | 59.33 | 380,828 | +1.09(+1.87%) |
Jun 27, 2024 | 57.65 | 58.46 | 57.17 | 58.24 | 211,967 | +0.71(+1.23%) |
Jun 26, 2024 | 58.16 | 58.17 | 56.92 | 57.53 | 319,308 | -0.85(-1.46%) |
Jun 25, 2024 | 59.22 | 59.51 | 58.08 | 58.38 | 294,518 | -1.13(-1.90%) |
Jun 24, 2024 | 59.17 | 60.01 | 58.84 | 59.51 | 303,893 | +0.59(+1.00%) |
Jun 21, 2024 | 58.79 | 59.51 | 58.19 | 58.92 | 501,108 | -0.06(-0.10%) |
Jun 20, 2024 | 59.21 | 59.63 | 58.72 | 58.98 | 255,432 | -0.23(-0.39%) |
Jun 18, 2024 | 58.16 | 59.44 | 57.97 | 59.21 | 240,678 | +0.98(+1.68%) |
Jun 17, 2024 | 57.32 | 58.26 | 56.53 | 58.23 | 266,269 | +0.94(+1.64%) |
Jun 14, 2024 | 57.27 | 57.45 | 56.48 | 57.29 | 213,565 | -0.58(-1.00%) |
Jun 13, 2024 | 58.32 | 58.32 | 57.64 | 57.87 | 215,455 | -0.36(-0.62%) |
Jun 12, 2024 | 58.53 | 59.00 | 57.90 | 58.23 | 222,969 | +0.22(+0.38%) |
Jun 11, 2024 | 58.52 | 58.62 | 57.55 | 58.01 | 363,053 | -0.96(-1.63%) |
Jun 10, 2024 | 58.17 | 59.02 | 57.73 | 58.97 | 341,017 | +0.24(+0.41%) |
Jun 07, 2024 | 58.41 | 59.07 | 57.92 | 58.73 | 285,239 | -0.41(-0.69%) |
Jun 06, 2024 | 58.82 | 60.07 | 57.95 | 59.14 | 535,821 | +0.16(+0.27%) |
Jun 05, 2024 | 58.79 | 59.16 | 57.70 | 58.98 | 215,336 | +0.70(+1.20%) |
Jun 04, 2024 | 58.56 | 59.27 | 58.27 | 58.28 | 221,557 | -0.54(-0.92%) |
Jun 03, 2024 | 60.00 | 60.01 | 58.76 | 58.82 | 225,834 | -1.02(-1.70%) |
May 31, 2024 | 59.04 | 59.89 | 58.74 | 59.84 | 346,214 | +1.14(+1.94%) |
May 30, 2024 | 57.56 | 58.71 | 57.27 | 58.70 | 395,605 | +1.35(+2.35%) |
May 29, 2024 | 57.30 | 57.75 | 57.19 | 57.35 | 264,929 | -0.40(-0.69%) |
May 28, 2024 | 58.39 | 59.20 | 57.57 | 57.75 | 349,407 | -0.72(-1.23%) |
May 24, 2024 | 59.22 | 59.22 | 58.41 | 58.47 | 272,759 | -0.40(-0.68%) |
May 23, 2024 | 59.53 | 59.58 | 58.67 | 58.87 | 233,300 | -0.79(-1.32%) |
May 22, 2024 | 60.28 | 61.00 | 59.44 | 59.66 | 253,831 | -0.83(-1.37%) |
May 21, 2024 | 59.49 | 60.71 | 59.49 | 60.49 | 321,958 | +0.99(+1.66%) |
May 20, 2024 | 60.98 | 60.98 | 59.49 | 59.50 | 313,317 | -1.35(-2.22%) |
May 17, 2024 | 61.08 | 61.08 | 60.44 | 60.85 | 197,898 | +0.04(+0.07%) |
May 16, 2024 | 60.19 | 61.28 | 59.99 | 60.81 | 251,596 | +0.90(+1.50%) |
May 15, 2024 | 61.00 | 61.21 | 59.70 | 59.91 | 304,267 | -1.13(-1.85%) |
May 14, 2024 | 61.15 | 61.49 | 60.85 | 61.04 | 242,660 | +0.20(+0.33%) |
May 13, 2024 | 61.46 | 61.86 | 60.51 | 60.84 | 383,772 | +0.09(+0.15%) |
May 10, 2024 | 60.99 | 61.55 | 60.52 | 60.75 | 365,933 | -0.10(-0.16%) |
May 09, 2024 | 59.82 | 61.50 | 59.82 | 60.85 | 357,913 | +0.76(+1.26%) |
May 08, 2024 | 60.03 | 60.38 | 59.70 | 60.09 | 217,703 | +0.03(+0.05%) |
May 07, 2024 | 60.72 | 61.12 | 59.77 | 60.06 | 368,655 | -0.11(-0.18%) |
May 06, 2024 | 59.28 | 60.21 | 59.03 | 60.17 | 472,896 | +1.49(+2.54%) |
May 03, 2024 | 58.15 | 58.95 | 57.41 | 58.68 | 439,669 | +0.59(+1.01%) |
May 02, 2024 | 56.71 | 58.77 | 53.84 | 58.09 | 866,678 | -0.10(-0.17%) |