Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 61.00 | 62.25 | 60.45 | 61.57 | 2,593,128 | +1.07(+1.77%) |
Jul 12, 2024 | 58.47 | 60.98 | 58.44 | 60.50 | 4,076,778 | +2.19(+3.76%) |
Jul 11, 2024 | 57.94 | 59.45 | 57.94 | 58.31 | 2,604,397 | +0.99(+1.73%) |
Jul 10, 2024 | 57.24 | 57.66 | 56.66 | 57.32 | 3,359,417 | +0.31(+0.54%) |
Jul 09, 2024 | 55.37 | 57.19 | 55.12 | 57.01 | 2,967,176 | +1.64(+2.96%) |
Jul 08, 2024 | 58.47 | 58.50 | 55.08 | 55.37 | 5,001,066 | -3.08(-5.27%) |
Jul 05, 2024 | 58.30 | 58.61 | 57.61 | 58.45 | 1,639,873 | +0.22(+0.38%) |
Jul 03, 2024 | 58.06 | 59.05 | 57.78 | 58.23 | 1,135,191 | -0.03(-0.05%) |
Jul 02, 2024 | 57.35 | 58.32 | 56.86 | 58.26 | 2,056,684 | +1.25(+2.19%) |
Jul 01, 2024 | 59.18 | 59.73 | 56.68 | 57.01 | 2,907,892 | -1.97(-3.34%) |
Jun 28, 2024 | 58.72 | 59.34 | 58.06 | 58.98 | 4,395,810 | +0.26(+0.44%) |
Jun 27, 2024 | 59.42 | 59.42 | 58.61 | 58.72 | 4,483,562 | -0.77(-1.29%) |
Jun 26, 2024 | 59.16 | 60.00 | 58.30 | 59.49 | 2,631,319 | +0.00(+0.00%) |
Jun 25, 2024 | 59.41 | 60.23 | 58.92 | 59.49 | 2,578,976 | -0.46(-0.77%) |
Jun 24, 2024 | 60.04 | 61.10 | 58.94 | 59.95 | 3,113,863 | -0.22(-0.37%) |
Jun 21, 2024 | 59.03 | 61.10 | 58.75 | 60.17 | 7,625,939 | +1.97(+3.38%) |
Jun 20, 2024 | 57.35 | 58.38 | 57.07 | 58.20 | 2,814,828 | +0.53(+0.92%) |
Jun 18, 2024 | 58.51 | 59.12 | 57.57 | 57.67 | 2,720,546 | -1.03(-1.75%) |
Jun 17, 2024 | 58.70 | 60.24 | 58.58 | 58.70 | 2,908,151 | -0.17(-0.29%) |
Jun 14, 2024 | 59.43 | 59.92 | 58.56 | 58.87 | 3,764,802 | -1.27(-2.11%) |
Jun 13, 2024 | 63.30 | 63.55 | 60.09 | 60.14 | 3,523,152 | -3.13(-4.95%) |
Jun 12, 2024 | 66.75 | 66.90 | 63.10 | 63.27 | 3,505,445 | -2.19(-3.35%) |
Jun 11, 2024 | 66.29 | 66.44 | 64.05 | 65.46 | 2,591,173 | -0.61(-0.92%) |
Jun 10, 2024 | 64.44 | 66.22 | 64.25 | 66.07 | 1,568,801 | +0.79(+1.21%) |
Jun 07, 2024 | 65.75 | 66.28 | 65.11 | 65.28 | 2,061,476 | -0.94(-1.42%) |
Jun 06, 2024 | 64.51 | 66.93 | 64.42 | 66.22 | 2,792,897 | +1.36(+2.10%) |
Jun 05, 2024 | 65.15 | 65.20 | 64.26 | 64.86 | 2,135,898 | -0.05(-0.08%) |
Jun 04, 2024 | 64.59 | 65.60 | 63.75 | 64.91 | 2,305,401 | -0.29(-0.44%) |
Jun 03, 2024 | 63.84 | 65.85 | 63.44 | 65.20 | 5,225,682 | +1.73(+2.73%) |
May 31, 2024 | 61.86 | 63.52 | 61.49 | 63.47 | 4,272,637 | +2.04(+3.32%) |
May 30, 2024 | 60.99 | 63.49 | 60.75 | 61.43 | 3,500,133 | +0.63(+1.04%) |
May 29, 2024 | 60.05 | 61.11 | 59.74 | 60.80 | 2,079,362 | -0.27(-0.44%) |
May 28, 2024 | 60.80 | 61.23 | 59.87 | 61.07 | 2,793,239 | +0.45(+0.74%) |
May 24, 2024 | 62.33 | 62.56 | 60.20 | 60.62 | 5,389,054 | -1.46(-2.35%) |
May 23, 2024 | 63.62 | 63.87 | 62.05 | 62.08 | 2,367,540 | -1.96(-3.06%) |
May 22, 2024 | 64.04 | 64.25 | 63.23 | 64.04 | 2,115,610 | -0.14(-0.22%) |
May 21, 2024 | 64.08 | 64.34 | 63.22 | 64.18 | 2,221,665 | +0.05(+0.08%) |
May 20, 2024 | 64.00 | 64.73 | 63.70 | 64.13 | 2,800,163 | +0.16(+0.25%) |
May 17, 2024 | 64.28 | 65.14 | 63.65 | 63.97 | 2,050,310 | -0.12(-0.19%) |
May 16, 2024 | 64.50 | 64.50 | 63.02 | 64.09 | 2,453,783 | -0.48(-0.74%) |
May 15, 2024 | 64.49 | 64.86 | 63.12 | 64.57 | 2,672,469 | +1.00(+1.57%) |
May 14, 2024 | 63.65 | 64.56 | 63.09 | 63.57 | 4,109,622 | +1.06(+1.70%) |
May 13, 2024 | 62.71 | 63.92 | 61.84 | 62.51 | 3,721,816 | +0.59(+0.95%) |
May 10, 2024 | 63.79 | 63.89 | 61.76 | 61.92 | 3,124,299 | -1.53(-2.41%) |
May 09, 2024 | 63.00 | 63.64 | 62.39 | 63.45 | 2,609,600 | +0.88(+1.41%) |
May 08, 2024 | 61.82 | 62.74 | 60.57 | 62.57 | 3,593,654 | -0.20(-0.32%) |
May 07, 2024 | 62.38 | 62.88 | 61.91 | 62.77 | 2,025,322 | +0.31(+0.50%) |
May 06, 2024 | 60.17 | 62.93 | 59.26 | 62.46 | 5,260,969 | +2.49(+4.15%) |
May 03, 2024 | 60.03 | 62.25 | 59.51 | 59.97 | 5,617,683 | +0.73(+1.23%) |
May 02, 2024 | 58.57 | 60.96 | 56.60 | 59.24 | 19,867,774 | -10.50(-15.06%) |