Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 59.50 | 59.56 | 59.27 | 59.34 | 559,023 | -0.34(-0.57%) |
Jul 18, 2024 | 60.48 | 60.48 | 59.58 | 59.68 | 1,009,601 | -0.52(-0.86%) |
Jul 17, 2024 | 60.16 | 60.43 | 60.11 | 60.20 | 2,534,905 | -0.33(-0.55%) |
Jul 16, 2024 | 60.08 | 60.53 | 60.03 | 60.53 | 829,938 | +0.19(+0.31%) |
Jul 15, 2024 | 60.79 | 60.84 | 60.28 | 60.34 | 6,079,423 | -0.66(-1.08%) |
Jul 12, 2024 | 60.85 | 61.26 | 60.84 | 61.00 | 9,362,205 | +0.68(+1.13%) |
Jul 11, 2024 | 60.62 | 60.73 | 60.32 | 60.32 | 3,334,410 | +0.15(+0.25%) |
Jul 10, 2024 | 59.69 | 60.20 | 59.69 | 60.17 | 186,350 | +0.74(+1.25%) |
Jul 09, 2024 | 59.57 | 59.59 | 59.25 | 59.43 | 338,048 | -0.49(-0.82%) |
Jul 08, 2024 | 60.34 | 60.36 | 59.87 | 59.92 | 376,299 | -0.27(-0.45%) |
Jul 05, 2024 | 60.26 | 60.29 | 59.77 | 60.19 | 194,959 | +0.46(+0.77%) |
Jul 03, 2024 | 59.43 | 59.76 | 59.43 | 59.73 | 332,238 | +0.62(+1.05%) |
Jul 02, 2024 | 58.77 | 59.11 | 58.67 | 59.11 | 276,214 | -0.12(-0.19%) |
Jul 01, 2024 | 59.42 | 59.57 | 59.00 | 59.23 | 258,510 | +0.34(+0.59%) |
Jun 28, 2024 | 58.79 | 59.00 | 58.65 | 58.88 | 426,746 | -0.11(-0.19%) |
Jun 27, 2024 | 59.13 | 59.21 | 58.84 | 58.99 | 374,256 | -0.07(-0.12%) |
Jun 26, 2024 | 58.92 | 59.13 | 58.83 | 59.06 | 219,954 | -0.52(-0.87%) |
Jun 25, 2024 | 59.32 | 59.62 | 59.28 | 59.58 | 238,429 | -0.06(-0.10%) |
Jun 24, 2024 | 59.55 | 59.92 | 59.53 | 59.64 | 160,652 | +0.54(+0.91%) |
Jun 21, 2024 | 58.99 | 59.17 | 58.85 | 59.10 | 189,416 | -0.42(-0.71%) |
Jun 20, 2024 | 59.42 | 59.68 | 59.31 | 59.52 | 322,909 | +0.10(+0.17%) |
Jun 18, 2024 | 59.17 | 59.46 | 59.17 | 59.43 | 1,309,838 | +0.26(+0.43%) |
Jun 17, 2024 | 58.81 | 59.18 | 58.59 | 59.17 | 749,480 | +0.38(+0.65%) |
Jun 14, 2024 | 58.65 | 58.81 | 58.36 | 58.79 | 281,116 | -0.85(-1.42%) |
Jun 13, 2024 | 60.05 | 60.05 | 59.40 | 59.63 | 341,093 | -0.87(-1.45%) |
Jun 12, 2024 | 60.71 | 60.85 | 60.40 | 60.51 | 282,914 | +0.89(+1.50%) |
Jun 11, 2024 | 59.54 | 59.75 | 59.22 | 59.61 | 1,170,717 | -0.69(-1.14%) |
Jun 10, 2024 | 59.86 | 60.33 | 59.76 | 60.30 | 277,442 | -0.21(-0.34%) |
Jun 07, 2024 | 60.68 | 60.86 | 60.45 | 60.51 | 196,934 | -0.75(-1.22%) |
Jun 06, 2024 | 61.02 | 61.27 | 61.02 | 61.25 | 448,511 | +0.29(+0.47%) |
Jun 05, 2024 | 60.91 | 61.00 | 60.60 | 60.97 | 234,906 | +0.58(+0.97%) |
Jun 04, 2024 | 60.34 | 60.44 | 60.11 | 60.38 | 169,010 | -0.12(-0.20%) |
Jun 03, 2024 | 60.49 | 60.66 | 60.22 | 60.51 | 217,220 | +0.12(+0.20%) |
May 31, 2024 | 60.18 | 60.44 | 59.96 | 60.39 | 478,250 | +0.55(+0.92%) |
May 30, 2024 | 59.69 | 59.99 | 59.68 | 59.84 | 263,117 | +0.52(+0.88%) |
May 29, 2024 | 59.48 | 59.58 | 59.29 | 59.32 | 164,901 | -0.93(-1.55%) |
May 28, 2024 | 60.43 | 60.46 | 60.02 | 60.25 | 222,890 | -0.08(-0.13%) |
May 24, 2024 | 60.13 | 60.39 | 60.08 | 60.33 | 234,641 | +0.44(+0.74%) |
May 23, 2024 | 60.64 | 60.64 | 59.76 | 59.89 | 648,928 | -0.25(-0.41%) |
May 22, 2024 | 60.28 | 60.35 | 59.96 | 60.13 | 131,660 | -0.51(-0.84%) |
May 21, 2024 | 60.45 | 60.64 | 60.42 | 60.64 | 162,353 | +0.01(+0.02%) |
May 20, 2024 | 60.70 | 60.81 | 60.62 | 60.63 | 233,395 | -0.06(-0.10%) |
May 17, 2024 | 60.43 | 60.70 | 60.39 | 60.69 | 411,510 | +0.16(+0.26%) |
May 16, 2024 | 60.71 | 60.72 | 60.50 | 60.54 | 287,409 | -0.32(-0.53%) |
May 15, 2024 | 60.55 | 60.86 | 60.43 | 60.86 | 1,337,644 | +0.59(+0.98%) |
May 14, 2024 | 60.03 | 60.29 | 60.01 | 60.27 | 139,155 | +0.49(+0.82%) |
May 13, 2024 | 59.80 | 59.94 | 59.74 | 59.78 | 748,532 | +0.03(+0.05%) |
May 10, 2024 | 59.77 | 59.85 | 59.65 | 59.75 | 177,598 | +0.23(+0.38%) |
May 09, 2024 | 59.12 | 59.52 | 59.12 | 59.52 | 1,568,467 | +0.54(+0.92%) |
May 08, 2024 | 58.77 | 59.02 | 58.77 | 58.98 | 1,223,020 | +0.23(+0.38%) |
May 07, 2024 | 58.73 | 58.90 | 58.67 | 58.76 | 354,294 | +0.40(+0.69%) |
May 06, 2024 | 58.17 | 58.36 | 58.15 | 58.35 | 180,279 | +0.45(+0.78%) |
May 03, 2024 | 57.97 | 58.12 | 57.63 | 57.90 | 210,077 | +0.56(+0.98%) |
May 02, 2024 | 57.23 | 57.50 | 56.99 | 57.34 | 272,579 | +0.48(+0.85%) |