Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 62.07 | 62.44 | 61.92 | 62.15 | 119,395 | +0.35(+0.57%) |
Jul 18, 2024 | 62.90 | 63.30 | 61.71 | 61.80 | 198,290 | -1.48(-2.34%) |
Jul 17, 2024 | 62.68 | 63.63 | 62.68 | 63.28 | 214,205 | +0.16(+0.25%) |
Jul 16, 2024 | 62.62 | 63.14 | 62.47 | 63.12 | 148,630 | +0.86(+1.38%) |
Jul 15, 2024 | 62.71 | 62.74 | 62.15 | 62.26 | 101,003 | -0.20(-0.32%) |
Jul 12, 2024 | 62.35 | 62.71 | 62.27 | 62.46 | 122,574 | +0.41(+0.66%) |
Jul 11, 2024 | 61.58 | 62.23 | 61.58 | 62.05 | 186,492 | +0.46(+0.75%) |
Jul 10, 2024 | 61.02 | 61.59 | 60.95 | 61.59 | 282,787 | +0.62(+1.02%) |
Jul 09, 2024 | 60.83 | 61.00 | 60.49 | 60.97 | 93,549 | +0.28(+0.46%) |
Jul 08, 2024 | 60.82 | 60.97 | 60.55 | 60.69 | 577,831 | -0.09(-0.15%) |
Jul 05, 2024 | 60.37 | 60.79 | 60.12 | 60.78 | 87,137 | +0.49(+0.81%) |
Jul 03, 2024 | 60.73 | 60.80 | 60.08 | 60.29 | 78,907 | -0.42(-0.69%) |
Jul 02, 2024 | 60.78 | 60.79 | 60.43 | 60.71 | 212,867 | -0.25(-0.41%) |
Jul 01, 2024 | 61.47 | 62.01 | 60.84 | 60.96 | 270,108 | -0.31(-0.51%) |
Jun 28, 2024 | 61.64 | 61.82 | 61.00 | 61.27 | 761,967 | -0.07(-0.11%) |
Jun 27, 2024 | 61.47 | 61.56 | 61.01 | 61.34 | 145,023 | -0.04(-0.07%) |
Jun 26, 2024 | 61.50 | 61.61 | 61.34 | 61.38 | 138,356 | -0.20(-0.32%) |
Jun 25, 2024 | 61.78 | 61.88 | 61.44 | 61.58 | 168,307 | -0.17(-0.28%) |
Jun 24, 2024 | 61.64 | 61.98 | 61.47 | 61.75 | 130,338 | +0.40(+0.65%) |
Jun 21, 2024 | 61.13 | 61.43 | 61.12 | 61.35 | 124,303 | +0.27(+0.44%) |
Jun 20, 2024 | 60.67 | 61.17 | 60.61 | 61.08 | 136,305 | +0.18(+0.30%) |
Jun 18, 2024 | 60.85 | 61.08 | 60.76 | 60.90 | 266,371 | +0.04(+0.07%) |
Jun 17, 2024 | 60.80 | 60.94 | 60.61 | 60.86 | 137,844 | -0.07(-0.11%) |
Jun 14, 2024 | 60.77 | 60.94 | 60.60 | 60.93 | 150,733 | -0.03(-0.05%) |
Jun 13, 2024 | 60.88 | 61.06 | 60.48 | 60.96 | 443,881 | -0.13(-0.21%) |
Jun 12, 2024 | 61.49 | 61.49 | 60.93 | 61.09 | 210,960 | -0.06(-0.10%) |
Jun 11, 2024 | 61.33 | 61.33 | 60.90 | 61.15 | 109,659 | -0.25(-0.41%) |
Jun 10, 2024 | 61.00 | 61.42 | 60.86 | 61.40 | 181,079 | +0.22(+0.36%) |
Jun 07, 2024 | 61.00 | 61.45 | 60.98 | 61.18 | 268,505 | +0.08(+0.13%) |
Jun 06, 2024 | 60.88 | 61.26 | 60.74 | 61.10 | 85,757 | +0.17(+0.28%) |
Jun 05, 2024 | 60.68 | 61.00 | 60.39 | 60.94 | 94,691 | +0.30(+0.49%) |
Jun 04, 2024 | 60.42 | 60.80 | 60.21 | 60.64 | 96,761 | +0.16(+0.26%) |
Jun 03, 2024 | 60.04 | 60.67 | 60.02 | 60.48 | 143,950 | +0.37(+0.61%) |
May 31, 2024 | 59.43 | 60.12 | 59.43 | 60.11 | 450,329 | +0.80(+1.35%) |
May 30, 2024 | 59.12 | 59.55 | 58.97 | 59.31 | 86,642 | -0.01(-0.02%) |
May 29, 2024 | 59.35 | 59.35 | 59.08 | 59.32 | 258,727 | -0.49(-0.82%) |
May 28, 2024 | 60.40 | 60.40 | 59.57 | 59.81 | 309,811 | -0.67(-1.11%) |
May 24, 2024 | 60.72 | 60.80 | 60.45 | 60.48 | 122,647 | -0.20(-0.33%) |
May 23, 2024 | 61.27 | 61.27 | 60.61 | 60.68 | 83,921 | -0.66(-1.07%) |
May 22, 2024 | 61.16 | 61.55 | 61.10 | 61.33 | 117,806 | +0.07(+0.11%) |
May 21, 2024 | 61.17 | 61.50 | 61.10 | 61.26 | 205,516 | +0.15(+0.24%) |
May 20, 2024 | 61.17 | 61.28 | 60.98 | 61.11 | 87,054 | -0.10(-0.16%) |
May 17, 2024 | 61.12 | 61.23 | 60.90 | 61.21 | 124,832 | +0.05(+0.08%) |
May 16, 2024 | 61.16 | 61.29 | 61.02 | 61.16 | 123,815 | -0.09(-0.15%) |
May 15, 2024 | 60.63 | 61.32 | 60.63 | 61.25 | 220,972 | +0.92(+1.52%) |
May 14, 2024 | 60.10 | 60.38 | 59.97 | 60.34 | 174,905 | +0.27(+0.45%) |
May 13, 2024 | 60.29 | 60.31 | 59.98 | 60.07 | 336,534 | -0.08(-0.13%) |
May 10, 2024 | 60.17 | 60.40 | 60.11 | 60.15 | 345,883 | +0.01(+0.02%) |
May 09, 2024 | 59.66 | 60.14 | 59.66 | 60.14 | 155,395 | +0.49(+0.82%) |
May 08, 2024 | 59.85 | 59.96 | 59.56 | 59.65 | 311,122 | -0.23(-0.38%) |
May 07, 2024 | 59.63 | 59.92 | 59.51 | 59.88 | 401,481 | +0.47(+0.79%) |
May 06, 2024 | 59.29 | 59.42 | 59.10 | 59.41 | 135,124 | +0.27(+0.46%) |
May 03, 2024 | 59.27 | 59.33 | 58.88 | 59.14 | 1,423,012 | +0.14(+0.24%) |
May 02, 2024 | 59.25 | 59.33 | 58.68 | 59.00 | 1,092,652 | -0.06(-0.10%) |