Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 60.33 | 60.49 | 60.09 | 60.40 | 276,388 | +0.75(+1.26%) |
Jul 25, 2024 | 59.43 | 60.11 | 59.33 | 59.65 | 301,555 | -0.31(-0.52%) |
Jul 24, 2024 | 60.50 | 60.61 | 59.92 | 59.96 | 506,601 | -0.80(-1.32%) |
Jul 23, 2024 | 61.08 | 61.08 | 60.62 | 60.76 | 387,428 | -0.45(-0.74%) |
Jul 22, 2024 | 61.10 | 61.27 | 60.93 | 61.21 | 435,786 | +0.49(+0.81%) |
Jul 19, 2024 | 61.05 | 61.16 | 60.65 | 60.72 | 429,050 | -0.71(-1.16%) |
Jul 18, 2024 | 62.03 | 62.14 | 61.27 | 61.43 | 501,721 | -0.60(-0.97%) |
Jul 17, 2024 | 62.31 | 62.42 | 62.01 | 62.03 | 575,146 | -1.07(-1.70%) |
Jul 16, 2024 | 62.79 | 63.12 | 62.76 | 63.10 | 345,336 | +0.31(+0.49%) |
Jul 15, 2024 | 63.13 | 63.13 | 62.74 | 62.79 | 349,682 | -0.67(-1.06%) |
Jul 12, 2024 | 63.29 | 63.64 | 63.27 | 63.46 | 338,313 | +0.27(+0.43%) |
Jul 11, 2024 | 63.56 | 63.56 | 63.02 | 63.19 | 247,672 | +0.31(+0.49%) |
Jul 10, 2024 | 62.71 | 62.88 | 62.58 | 62.88 | 253,006 | +0.33(+0.53%) |
Jul 09, 2024 | 62.49 | 62.63 | 62.30 | 62.55 | 425,173 | +0.10(+0.16%) |
Jul 08, 2024 | 62.72 | 62.72 | 62.32 | 62.45 | 270,450 | -0.07(-0.11%) |
Jul 05, 2024 | 62.53 | 62.57 | 62.13 | 62.52 | 219,469 | +0.29(+0.47%) |
Jul 03, 2024 | 61.73 | 62.30 | 61.73 | 62.23 | 630,073 | +0.87(+1.42%) |
Jul 02, 2024 | 61.24 | 61.37 | 60.96 | 61.36 | 471,602 | +0.23(+0.38%) |
Jul 01, 2024 | 61.57 | 61.57 | 61.07 | 61.13 | 228,564 | +0.04(+0.07%) |
Jun 28, 2024 | 61.26 | 61.35 | 60.89 | 61.09 | 187,308 | +0.28(+0.46%) |
Jun 27, 2024 | 61.05 | 61.05 | 60.72 | 60.81 | 213,247 | -0.07(-0.11%) |
Jun 26, 2024 | 60.84 | 60.98 | 60.71 | 60.88 | 968,002 | -0.12(-0.20%) |
Jun 25, 2024 | 61.06 | 61.06 | 60.81 | 61.00 | 413,749 | -0.11(-0.18%) |
Jun 24, 2024 | 61.40 | 61.50 | 61.04 | 61.11 | 220,889 | +0.02(+0.03%) |
Jun 21, 2024 | 61.26 | 61.26 | 61.06 | 61.09 | 218,139 | -0.28(-0.45%) |
Jun 20, 2024 | 61.86 | 61.86 | 61.10 | 61.37 | 359,528 | -0.14(-0.23%) |
Jun 18, 2024 | 61.26 | 61.62 | 61.20 | 61.51 | 352,849 | +0.54(+0.88%) |
Jun 17, 2024 | 60.75 | 61.11 | 60.59 | 60.97 | 174,171 | +0.35(+0.57%) |
Jun 14, 2024 | 60.42 | 60.65 | 60.35 | 60.63 | 187,855 | +0.06(+0.10%) |
Jun 13, 2024 | 60.80 | 60.91 | 60.33 | 60.57 | 286,955 | -0.09(-0.15%) |
Jun 12, 2024 | 60.95 | 61.02 | 60.52 | 60.66 | 279,645 | +0.60(+1.01%) |
Jun 11, 2024 | 60.19 | 60.29 | 59.75 | 60.05 | 431,965 | -0.29(-0.48%) |
Jun 10, 2024 | 59.99 | 60.42 | 59.87 | 60.34 | 284,344 | +0.42(+0.69%) |
Jun 07, 2024 | 60.42 | 60.42 | 59.85 | 59.92 | 298,639 | -0.52(-0.85%) |
Jun 06, 2024 | 60.47 | 60.49 | 60.22 | 60.44 | 234,870 | +0.27(+0.44%) |
Jun 05, 2024 | 59.90 | 60.17 | 59.69 | 60.17 | 425,643 | +0.97(+1.64%) |
Jun 04, 2024 | 59.35 | 59.59 | 58.85 | 59.20 | 316,295 | -1.23(-2.03%) |
Jun 03, 2024 | 60.56 | 60.68 | 60.10 | 60.43 | 278,413 | +0.66(+1.11%) |
May 31, 2024 | 59.71 | 59.86 | 59.30 | 59.76 | 297,198 | -0.49(-0.81%) |
May 30, 2024 | 60.24 | 60.40 | 59.97 | 60.25 | 727,016 | -0.17(-0.28%) |
May 29, 2024 | 60.58 | 60.72 | 60.27 | 60.42 | 389,179 | -0.80(-1.31%) |
May 28, 2024 | 61.57 | 61.57 | 61.05 | 61.22 | 232,520 | +0.19(+0.31%) |
May 24, 2024 | 60.77 | 61.17 | 60.77 | 61.03 | 155,139 | +0.32(+0.52%) |
May 23, 2024 | 61.50 | 61.50 | 60.59 | 60.71 | 244,326 | -0.47(-0.76%) |
May 22, 2024 | 61.48 | 61.48 | 61.02 | 61.18 | 174,277 | -0.24(-0.39%) |
May 21, 2024 | 61.44 | 61.53 | 61.28 | 61.42 | 256,252 | -0.38(-0.61%) |
May 20, 2024 | 61.73 | 61.89 | 61.68 | 61.79 | 335,434 | -0.05(-0.08%) |
May 17, 2024 | 61.57 | 61.97 | 61.57 | 61.84 | 300,381 | +0.32(+0.52%) |
May 16, 2024 | 61.37 | 61.70 | 61.34 | 61.53 | 424,970 | +0.15(+0.24%) |
May 15, 2024 | 61.01 | 61.38 | 60.83 | 61.38 | 500,003 | +0.74(+1.23%) |
May 14, 2024 | 60.40 | 60.66 | 60.37 | 60.64 | 252,188 | +0.37(+0.61%) |
May 13, 2024 | 60.28 | 60.49 | 60.18 | 60.27 | 234,945 | +0.38(+0.63%) |
May 10, 2024 | 60.14 | 60.22 | 59.81 | 59.89 | 221,609 | +0.25(+0.42%) |
May 09, 2024 | 59.48 | 59.66 | 59.31 | 59.64 | 245,538 | +0.13(+0.22%) |
May 08, 2024 | 59.15 | 59.52 | 59.15 | 59.52 | 281,123 | +0.09(+0.15%) |
May 07, 2024 | 59.63 | 59.63 | 59.35 | 59.43 | 262,403 | -0.45(-0.74%) |
May 06, 2024 | 59.89 | 59.93 | 59.75 | 59.87 | 229,060 | +0.06(+0.10%) |
May 03, 2024 | 59.68 | 59.84 | 59.42 | 59.81 | 353,079 | +0.51(+0.85%) |
May 02, 2024 | 58.71 | 59.46 | 58.48 | 59.31 | 249,590 | +1.37(+2.36%) |