Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 64.34 | 66.28 | 64.34 | 66.17 | 963,174 | +2.32(+3.63%) |
Jul 15, 2024 | 63.28 | 64.38 | 63.22 | 63.85 | 285,451 | +1.05(+1.67%) |
Jul 12, 2024 | 62.77 | 63.39 | 62.68 | 62.80 | 267,821 | +0.61(+0.98%) |
Jul 11, 2024 | 61.31 | 62.28 | 61.05 | 62.19 | 333,363 | +2.08(+3.46%) |
Jul 10, 2024 | 59.93 | 60.25 | 59.71 | 60.11 | 48,382 | +0.61(+1.03%) |
Jul 09, 2024 | 60.04 | 60.06 | 59.50 | 59.50 | 35,453 | -0.56(-0.93%) |
Jul 08, 2024 | 59.82 | 60.34 | 59.82 | 60.06 | 56,139 | +0.40(+0.67%) |
Jul 05, 2024 | 60.17 | 60.17 | 59.42 | 59.66 | 97,086 | -0.49(-0.82%) |
Jul 03, 2024 | 60.23 | 60.51 | 60.10 | 60.15 | 238,802 | -0.03(-0.05%) |
Jul 02, 2024 | 59.98 | 60.27 | 59.88 | 60.18 | 45,556 | +0.23(+0.38%) |
Jul 01, 2024 | 60.48 | 60.48 | 59.53 | 59.95 | 126,882 | -0.10(-0.17%) |
Jun 28, 2024 | 60.13 | 60.52 | 59.59 | 60.05 | 50,452 | +0.48(+0.81%) |
Jun 27, 2024 | 59.56 | 59.62 | 59.29 | 59.57 | 31,429 | +0.12(+0.21%) |
Jun 26, 2024 | 59.34 | 59.57 | 59.09 | 59.45 | 97,914 | -0.06(-0.11%) |
Jun 25, 2024 | 59.80 | 59.80 | 59.15 | 59.51 | 70,534 | -0.35(-0.58%) |
Jun 24, 2024 | 59.70 | 60.20 | 59.65 | 59.86 | 90,680 | +0.20(+0.34%) |
Jun 21, 2024 | 59.60 | 59.66 | 58.96 | 59.66 | 26,859 | -0.02(-0.03%) |
Jun 20, 2024 | 60.14 | 60.37 | 59.43 | 59.67 | 95,166 | -0.59(-0.98%) |
Jun 18, 2024 | 60.08 | 60.41 | 59.94 | 60.26 | 102,920 | +0.03(+0.05%) |
Jun 17, 2024 | 59.29 | 60.24 | 59.21 | 60.23 | 76,315 | +0.75(+1.26%) |
Jun 14, 2024 | 59.78 | 59.78 | 59.08 | 59.49 | 118,346 | -0.93(-1.54%) |
Jun 13, 2024 | 60.83 | 60.83 | 59.74 | 60.41 | 119,791 | -0.37(-0.61%) |
Jun 12, 2024 | 61.12 | 61.67 | 60.75 | 60.78 | 82,428 | +1.11(+1.86%) |
Jun 11, 2024 | 59.72 | 59.83 | 59.21 | 59.67 | 424,575 | -0.14(-0.23%) |
Jun 10, 2024 | 59.67 | 60.07 | 59.27 | 59.81 | 3,363,013 | -0.26(-0.43%) |
Jun 07, 2024 | 60.25 | 60.41 | 59.91 | 60.07 | 43,912 | -0.58(-0.96%) |
Jun 06, 2024 | 61.00 | 61.11 | 60.52 | 60.65 | 73,545 | -0.59(-0.96%) |
Jun 05, 2024 | 60.63 | 61.29 | 60.19 | 61.24 | 92,398 | +1.02(+1.69%) |
Jun 04, 2024 | 61.15 | 61.15 | 60.10 | 60.23 | 38,736 | -1.29(-2.09%) |
Jun 03, 2024 | 62.13 | 62.26 | 61.07 | 61.51 | 38,064 | -0.15(-0.24%) |
May 31, 2024 | 61.55 | 61.71 | 60.80 | 61.66 | 32,325 | +0.38(+0.62%) |
May 30, 2024 | 61.08 | 61.37 | 60.93 | 61.28 | 39,032 | +0.49(+0.81%) |
May 29, 2024 | 60.42 | 60.88 | 60.27 | 60.79 | 70,699 | -0.18(-0.30%) |
May 28, 2024 | 61.71 | 61.71 | 60.58 | 60.97 | 81,069 | -0.38(-0.62%) |
May 24, 2024 | 60.98 | 61.35 | 60.71 | 61.35 | 42,398 | +0.84(+1.39%) |
May 23, 2024 | 61.30 | 61.30 | 60.21 | 60.51 | 109,716 | -0.37(-0.61%) |
May 22, 2024 | 61.26 | 61.26 | 60.58 | 60.88 | 61,335 | -0.55(-0.89%) |
May 21, 2024 | 61.17 | 61.43 | 61.02 | 61.43 | 45,396 | +0.12(+0.20%) |
May 20, 2024 | 61.00 | 61.58 | 61.00 | 61.31 | 303,855 | +0.42(+0.69%) |
May 17, 2024 | 61.10 | 61.10 | 60.67 | 60.89 | 72,662 | -0.08(-0.13%) |
May 16, 2024 | 61.47 | 61.47 | 60.89 | 60.97 | 47,413 | -0.54(-0.88%) |
May 15, 2024 | 61.41 | 61.57 | 61.20 | 61.51 | 93,268 | +0.81(+1.33%) |
May 14, 2024 | 60.93 | 60.93 | 60.47 | 60.70 | 41,735 | +0.39(+0.65%) |
May 13, 2024 | 60.99 | 60.99 | 60.23 | 60.31 | 52,462 | -0.24(-0.40%) |
May 10, 2024 | 60.92 | 60.95 | 60.32 | 60.55 | 64,547 | -0.21(-0.35%) |
May 09, 2024 | 60.07 | 60.78 | 59.99 | 60.76 | 97,473 | +0.95(+1.59%) |
May 08, 2024 | 59.71 | 59.96 | 59.57 | 59.81 | 78,284 | -0.53(-0.88%) |
May 07, 2024 | 60.33 | 60.96 | 60.16 | 60.34 | 4,012,624 | +0.28(+0.47%) |
May 06, 2024 | 59.70 | 60.19 | 59.70 | 60.06 | 55,929 | +0.57(+0.96%) |
May 03, 2024 | 59.87 | 59.87 | 59.16 | 59.50 | 26,417 | +0.64(+1.09%) |
May 02, 2024 | 58.51 | 58.86 | 57.98 | 58.86 | 74,351 | +1.08(+1.87%) |