Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 61.97 | 62.03 | 61.70 | 61.92 | 12,622 | -0.26(-0.42%) |
Jul 16, 2024 | 61.91 | 62.18 | 61.77 | 62.18 | 15,996 | +0.41(+0.66%) |
Jul 15, 2024 | 61.78 | 61.96 | 61.61 | 61.77 | 40,990 | -0.06(-0.10%) |
Jul 12, 2024 | 61.53 | 61.83 | 61.47 | 61.83 | 23,442 | +0.51(+0.83%) |
Jul 11, 2024 | 61.30 | 61.38 | 61.20 | 61.32 | 11,921 | +0.14(+0.23%) |
Jul 10, 2024 | 60.76 | 61.20 | 60.76 | 61.18 | 23,040 | -0.04(-0.07%) |
Jul 09, 2024 | 61.10 | 61.38 | 60.92 | 61.22 | 19,328 | +0.22(+0.36%) |
Jul 08, 2024 | 61.21 | 61.31 | 60.85 | 61.00 | 17,424 | -0.01(-0.02%) |
Jul 05, 2024 | 61.24 | 61.31 | 60.79 | 61.01 | 22,791 | +0.11(+0.18%) |
Jul 03, 2024 | 60.70 | 60.94 | 60.62 | 60.90 | 20,729 | +0.28(+0.46%) |
Jul 02, 2024 | 60.23 | 60.74 | 60.23 | 60.62 | 21,295 | -0.02(-0.03%) |
Jul 01, 2024 | 60.55 | 60.81 | 60.48 | 60.64 | 19,817 | +0.36(+0.60%) |
Jun 28, 2024 | 60.50 | 60.53 | 60.15 | 60.28 | 17,985 | -0.12(-0.20%) |
Jun 27, 2024 | 60.23 | 60.58 | 59.99 | 60.40 | 23,988 | +0.96(+1.62%) |
Jun 26, 2024 | 59.68 | 59.68 | 59.42 | 59.44 | 7,944 | -0.14(-0.23%) |
Jun 25, 2024 | 59.70 | 59.85 | 59.40 | 59.58 | 16,618 | +0.02(+0.03%) |
Jun 24, 2024 | 60.04 | 60.04 | 59.52 | 59.56 | 74,266 | +0.18(+0.30%) |
Jun 21, 2024 | 59.48 | 59.51 | 59.25 | 59.38 | 15,995 | -0.04(-0.07%) |
Jun 20, 2024 | 59.82 | 59.82 | 59.27 | 59.42 | 20,893 | -1.03(-1.70%) |
Jun 18, 2024 | 60.22 | 60.58 | 60.04 | 60.45 | 33,283 | +0.29(+0.48%) |
Jun 17, 2024 | 60.06 | 60.23 | 59.94 | 60.16 | 15,203 | +0.03(+0.05%) |
Jun 14, 2024 | 59.73 | 60.13 | 59.47 | 60.13 | 65,474 | +0.47(+0.79%) |
Jun 13, 2024 | 59.85 | 59.93 | 59.50 | 59.66 | 57,648 | +0.02(+0.03%) |
Jun 12, 2024 | 59.59 | 59.86 | 59.53 | 59.64 | 13,879 | +0.65(+1.10%) |
Jun 11, 2024 | 59.35 | 59.35 | 58.96 | 58.99 | 9,871 | -0.17(-0.29%) |
Jun 10, 2024 | 59.14 | 59.31 | 58.80 | 59.16 | 20,400 | +0.21(+0.36%) |
Jun 07, 2024 | 59.17 | 59.17 | 58.69 | 58.95 | 13,000 | +0.76(+1.30%) |
Jun 06, 2024 | 58.38 | 58.38 | 57.97 | 58.19 | 20,163 | +0.27(+0.47%) |
Jun 05, 2024 | 57.17 | 57.92 | 57.16 | 57.92 | 71,180 | +1.87(+3.33%) |
Jun 04, 2024 | 56.16 | 56.22 | 55.57 | 56.05 | 73,347 | -3.21(-5.41%) |
Jun 03, 2024 | 59.31 | 59.61 | 58.92 | 59.26 | 37,187 | +2.11(+3.69%) |
May 31, 2024 | 57.37 | 57.37 | 57.00 | 57.15 | 11,112 | -0.22(-0.38%) |
May 30, 2024 | 57.51 | 57.58 | 57.02 | 57.37 | 17,775 | -0.60(-1.03%) |
May 29, 2024 | 58.17 | 58.17 | 57.78 | 57.97 | 22,730 | -0.33(-0.57%) |
May 28, 2024 | 58.68 | 58.68 | 57.97 | 58.30 | 34,527 | -0.38(-0.65%) |
May 24, 2024 | 58.74 | 58.96 | 58.49 | 58.68 | 25,403 | +0.24(+0.41%) |
May 23, 2024 | 58.73 | 58.93 | 58.26 | 58.44 | 19,693 | +0.66(+1.14%) |
May 22, 2024 | 57.91 | 57.91 | 57.60 | 57.78 | 25,913 | +0.02(+0.03%) |
May 21, 2024 | 57.78 | 57.89 | 57.70 | 57.76 | 27,885 | +0.35(+0.61%) |
May 20, 2024 | 57.60 | 57.69 | 57.18 | 57.41 | 19,597 | -0.01(-0.02%) |
May 17, 2024 | 57.33 | 57.50 | 57.16 | 57.42 | 17,413 | +0.38(+0.67%) |
May 16, 2024 | 57.21 | 57.21 | 56.84 | 57.04 | 16,794 | +0.11(+0.19%) |
May 15, 2024 | 56.93 | 56.94 | 56.59 | 56.93 | 16,273 | +0.12(+0.21%) |
May 14, 2024 | 56.89 | 56.89 | 56.60 | 56.81 | 28,120 | +0.41(+0.73%) |
May 13, 2024 | 56.64 | 56.64 | 56.31 | 56.40 | 11,745 | +0.48(+0.86%) |
May 10, 2024 | 56.13 | 56.13 | 55.63 | 55.92 | 15,572 | -0.05(-0.09%) |
May 09, 2024 | 55.99 | 56.10 | 55.74 | 55.97 | 18,454 | -0.40(-0.71%) |
May 08, 2024 | 56.37 | 56.68 | 56.22 | 56.37 | 127,019 | -0.01(-0.02%) |
May 07, 2024 | 56.87 | 56.87 | 55.98 | 56.38 | 31,688 | -0.71(-1.24%) |
May 06, 2024 | 57.15 | 57.15 | 56.79 | 57.09 | 20,330 | -0.30(-0.52%) |
May 03, 2024 | 57.34 | 57.39 | 57.09 | 57.39 | 21,007 | -0.19(-0.33%) |
May 02, 2024 | 57.34 | 57.67 | 57.09 | 57.58 | 29,715 | +0.51(+0.89%) |