Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 60.28 | 60.46 | 59.13 | 59.57 | 7,143,919 | -0.34(-0.57%) |
Jul 18, 2024 | 61.00 | 61.99 | 59.77 | 59.91 | 6,964,032 | -1.69(-2.74%) |
Jul 17, 2024 | 59.87 | 62.01 | 59.76 | 61.60 | 12,382,350 | +1.54(+2.56%) |
Jul 16, 2024 | 59.32 | 60.23 | 58.81 | 60.06 | 9,724,006 | +1.39(+2.37%) |
Jul 15, 2024 | 59.64 | 59.97 | 58.41 | 58.67 | 6,186,180 | -0.33(-0.56%) |
Jul 12, 2024 | 58.30 | 59.57 | 57.85 | 59.00 | 8,220,234 | +0.79(+1.36%) |
Jul 11, 2024 | 57.42 | 58.34 | 57.42 | 58.21 | 7,529,779 | +0.68(+1.18%) |
Jul 10, 2024 | 57.87 | 58.05 | 56.36 | 57.53 | 11,034,717 | -0.09(-0.16%) |
Jul 09, 2024 | 56.27 | 57.73 | 55.84 | 57.62 | 8,833,704 | +0.73(+1.28%) |
Jul 08, 2024 | 56.65 | 57.38 | 56.62 | 56.89 | 5,907,754 | +0.27(+0.48%) |
Jul 05, 2024 | 56.67 | 56.74 | 55.85 | 56.62 | 6,275,320 | -0.08(-0.14%) |
Jul 03, 2024 | 57.56 | 57.85 | 56.45 | 56.70 | 5,371,367 | -0.82(-1.43%) |
Jul 02, 2024 | 58.04 | 58.22 | 57.23 | 57.52 | 7,142,847 | -0.63(-1.08%) |
Jul 01, 2024 | 59.20 | 60.02 | 57.81 | 58.15 | 8,459,657 | -0.91(-1.54%) |
Jun 28, 2024 | 59.00 | 59.98 | 58.47 | 59.06 | 14,343,560 | +0.70(+1.20%) |
Jun 27, 2024 | 58.37 | 58.48 | 57.22 | 58.36 | 16,223,991 | -2.27(-3.74%) |
Jun 26, 2024 | 60.23 | 60.95 | 59.77 | 60.63 | 8,197,719 | +0.19(+0.31%) |
Jun 25, 2024 | 61.73 | 61.98 | 60.44 | 60.44 | 8,445,532 | -1.29(-2.09%) |
Jun 24, 2024 | 61.50 | 62.06 | 61.27 | 61.73 | 8,704,457 | +0.36(+0.59%) |
Jun 21, 2024 | 61.12 | 61.63 | 60.48 | 61.37 | 20,901,180 | +0.37(+0.61%) |
Jun 20, 2024 | 60.81 | 61.33 | 60.40 | 61.00 | 6,899,452 | -0.01(-0.02%) |
Jun 18, 2024 | 61.30 | 61.87 | 60.87 | 61.01 | 8,909,002 | -0.08(-0.13%) |
Jun 17, 2024 | 60.00 | 61.23 | 59.84 | 61.09 | 7,790,621 | +0.87(+1.44%) |
Jun 14, 2024 | 60.92 | 60.93 | 59.16 | 60.22 | 12,090,960 | -0.81(-1.33%) |
Jun 13, 2024 | 59.87 | 61.84 | 59.07 | 61.03 | 14,136,108 | +1.04(+1.73%) |
Jun 12, 2024 | 59.96 | 60.33 | 59.32 | 59.99 | 10,617,846 | -0.01(-0.02%) |
Jun 11, 2024 | 60.08 | 60.21 | 59.55 | 60.00 | 10,285,387 | -0.28(-0.46%) |
Jun 10, 2024 | 61.53 | 61.53 | 59.91 | 60.28 | 10,632,524 | -1.50(-2.43%) |
Jun 07, 2024 | 60.70 | 61.95 | 60.56 | 61.78 | 12,240,006 | +0.84(+1.38%) |
Jun 06, 2024 | 60.50 | 61.01 | 59.91 | 60.94 | 9,539,786 | +0.24(+0.40%) |
Jun 05, 2024 | 60.26 | 60.71 | 59.62 | 60.70 | 8,938,733 | +0.44(+0.73%) |
Jun 04, 2024 | 60.19 | 60.42 | 59.33 | 60.26 | 12,872,836 | +0.05(+0.08%) |
Jun 03, 2024 | 59.13 | 60.44 | 59.00 | 60.21 | 17,085,060 | +0.61(+1.02%) |
May 31, 2024 | 56.00 | 59.62 | 55.82 | 59.60 | 22,372,332 | +3.56(+6.35%) |
May 30, 2024 | 53.67 | 56.22 | 53.60 | 56.04 | 16,153,082 | +2.37(+4.42%) |
May 29, 2024 | 53.20 | 53.71 | 52.77 | 53.67 | 16,540,691 | +0.04(+0.07%) |
May 28, 2024 | 55.38 | 55.38 | 53.58 | 53.63 | 14,378,701 | -1.91(-3.44%) |
May 24, 2024 | 56.13 | 56.85 | 55.53 | 55.54 | 11,725,755 | -0.11(-0.20%) |
May 23, 2024 | 57.18 | 59.73 | 55.48 | 55.65 | 18,269,396 | -1.79(-3.12%) |
May 22, 2024 | 57.42 | 57.56 | 57.16 | 57.44 | 9,543,241 | +0.12(+0.21%) |
May 21, 2024 | 57.45 | 57.49 | 56.70 | 57.32 | 16,757,929 | -0.08(-0.14%) |
May 20, 2024 | 57.65 | 57.87 | 57.27 | 57.40 | 11,475,640 | -0.28(-0.49%) |
May 17, 2024 | 57.65 | 57.70 | 57.08 | 57.68 | 9,607,710 | +0.16(+0.28%) |
May 16, 2024 | 56.36 | 57.73 | 56.29 | 57.52 | 13,973,819 | +1.26(+2.24%) |
May 15, 2024 | 56.21 | 56.49 | 55.63 | 56.26 | 16,429,449 | +0.26(+0.46%) |
May 14, 2024 | 56.69 | 57.10 | 55.20 | 56.00 | 15,409,847 | -0.47(-0.83%) |
May 13, 2024 | 55.91 | 57.55 | 55.88 | 56.47 | 11,766,780 | +0.65(+1.16%) |
May 10, 2024 | 55.72 | 56.44 | 55.57 | 55.82 | 9,288,426 | +0.14(+0.25%) |
May 09, 2024 | 54.90 | 55.74 | 54.72 | 55.68 | 10,299,462 | +0.77(+1.40%) |
May 08, 2024 | 55.79 | 56.06 | 54.69 | 54.91 | 13,622,511 | -0.83(-1.49%) |
May 07, 2024 | 55.66 | 57.09 | 55.58 | 55.74 | 17,485,492 | -0.23(-0.41%) |
May 06, 2024 | 55.99 | 56.27 | 55.32 | 55.97 | 16,616,591 | +0.07(+0.13%) |
May 03, 2024 | 55.22 | 56.43 | 54.96 | 55.90 | 23,946,132 | +0.75(+1.36%) |
May 02, 2024 | 56.39 | 56.74 | 53.70 | 55.15 | 37,880,680 | -1.16(-2.06%) |