Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 59.20 | 60.48 | 58.63 | 59.02 | 3,180,650 | -1.85(-3.04%) |
Jul 01, 2024 | 60.50 | 61.99 | 60.37 | 60.87 | 2,247,348 | +0.25(+0.41%) |
Jun 28, 2024 | 61.54 | 61.54 | 60.07 | 60.62 | 10,984,692 | -0.73(-1.19%) |
Jun 27, 2024 | 61.97 | 62.13 | 60.81 | 61.35 | 1,643,346 | -0.40(-0.65%) |
Jun 26, 2024 | 63.01 | 63.01 | 61.59 | 61.75 | 2,384,646 | -1.35(-2.14%) |
Jun 25, 2024 | 63.60 | 63.73 | 63.08 | 63.10 | 1,708,525 | -0.65(-1.02%) |
Jun 24, 2024 | 63.37 | 64.09 | 62.78 | 63.75 | 2,614,806 | +0.53(+0.84%) |
Jun 21, 2024 | 63.07 | 63.81 | 62.46 | 63.22 | 9,705,127 | +0.86(+1.38%) |
Jun 20, 2024 | 61.27 | 62.95 | 61.19 | 62.36 | 3,374,041 | +0.92(+1.50%) |
Jun 18, 2024 | 62.65 | 64.30 | 61.18 | 61.44 | 5,074,164 | -1.25(-1.99%) |
Jun 17, 2024 | 61.76 | 62.83 | 61.48 | 62.69 | 6,287,117 | +0.58(+0.93%) |
Jun 14, 2024 | 62.28 | 63.08 | 61.42 | 62.11 | 4,892,043 | -0.58(-0.93%) |
Jun 13, 2024 | 59.98 | 62.96 | 59.96 | 62.69 | 6,474,166 | +2.75(+4.59%) |
Jun 12, 2024 | 59.59 | 60.66 | 59.37 | 59.94 | 7,312,125 | +0.46(+0.77%) |
Jun 11, 2024 | 59.41 | 59.66 | 57.97 | 59.48 | 9,175,743 | +0.08(+0.13%) |
Jun 10, 2024 | 59.01 | 59.48 | 58.91 | 59.40 | 11,731,088 | +0.24(+0.41%) |
Jun 07, 2024 | 58.14 | 59.24 | 58.02 | 59.16 | 8,706,279 | +0.75(+1.28%) |
Jun 06, 2024 | 58.91 | 59.27 | 58.19 | 58.41 | 7,860,168 | -0.62(-1.05%) |
Jun 05, 2024 | 58.60 | 59.10 | 57.95 | 59.03 | 7,517,419 | +0.46(+0.79%) |
Jun 04, 2024 | 58.67 | 59.32 | 58.52 | 58.57 | 6,497,843 | -0.23(-0.39%) |
Jun 03, 2024 | 57.56 | 59.06 | 57.56 | 58.80 | 7,764,690 | +1.01(+1.75%) |
May 31, 2024 | 57.36 | 57.98 | 57.30 | 57.79 | 5,174,903 | +0.49(+0.86%) |
May 30, 2024 | 57.05 | 57.55 | 56.80 | 57.30 | 2,379,801 | +0.38(+0.67%) |
May 29, 2024 | 56.87 | 57.30 | 56.41 | 56.92 | 4,190,461 | -0.33(-0.58%) |
May 28, 2024 | 57.25 | 57.50 | 56.62 | 57.25 | 2,276,796 | -0.06(-0.10%) |
May 24, 2024 | 57.56 | 57.78 | 57.19 | 57.31 | 1,966,856 | -0.14(-0.24%) |
May 23, 2024 | 57.87 | 58.19 | 57.28 | 57.45 | 2,258,427 | -0.75(-1.29%) |
May 22, 2024 | 57.38 | 58.38 | 57.34 | 58.20 | 2,667,101 | +0.80(+1.39%) |
May 21, 2024 | 57.11 | 57.51 | 56.93 | 57.40 | 1,826,233 | +0.21(+0.37%) |
May 20, 2024 | 57.21 | 57.37 | 56.99 | 57.19 | 1,977,879 | +0.09(+0.16%) |
May 17, 2024 | 56.83 | 57.24 | 56.40 | 57.10 | 1,618,342 | +0.24(+0.42%) |
May 16, 2024 | 56.86 | 57.38 | 56.37 | 56.86 | 3,042,675 | -0.19(-0.33%) |
May 15, 2024 | 57.43 | 57.44 | 56.77 | 57.05 | 3,395,232 | +0.00(+0.00%) |
May 14, 2024 | 57.60 | 58.11 | 56.85 | 57.05 | 2,734,988 | -0.55(-0.95%) |
May 13, 2024 | 57.00 | 58.93 | 56.62 | 57.60 | 7,237,083 | +4.54(+8.56%) |
May 10, 2024 | 53.39 | 53.67 | 52.81 | 53.06 | 1,505,329 | -0.44(-0.82%) |
May 09, 2024 | 53.76 | 53.94 | 53.10 | 53.50 | 1,428,455 | -0.01(-0.02%) |
May 08, 2024 | 54.37 | 54.49 | 53.23 | 53.51 | 2,208,628 | -0.86(-1.58%) |
May 07, 2024 | 54.50 | 54.92 | 53.96 | 54.37 | 1,901,282 | +0.29(+0.54%) |
May 06, 2024 | 53.79 | 54.19 | 53.45 | 54.08 | 2,016,541 | +0.32(+0.60%) |
May 03, 2024 | 53.70 | 53.87 | 52.73 | 53.76 | 1,407,391 | +0.67(+1.26%) |
May 02, 2024 | 53.02 | 53.46 | 52.28 | 53.09 | 2,020,535 | +0.15(+0.28%) |