Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.60 | 55.93 | 55.10 | 55.65 | 2,077,719 | -0.47(-0.84%) |
Jul 18, 2024 | 56.95 | 56.98 | 56.05 | 56.12 | 2,436,928 | -0.87(-1.53%) |
Jul 17, 2024 | 57.41 | 57.63 | 56.98 | 56.99 | 1,819,083 | -0.21(-0.37%) |
Jul 16, 2024 | 57.00 | 57.34 | 56.49 | 57.20 | 2,450,433 | -1.11(-1.90%) |
Jul 15, 2024 | 58.31 | 58.65 | 58.01 | 58.31 | 1,876,541 | -0.96(-1.62%) |
Jul 12, 2024 | 59.40 | 59.77 | 59.18 | 59.27 | 2,595,204 | +1.04(+1.79%) |
Jul 11, 2024 | 58.77 | 58.93 | 57.87 | 58.23 | 2,212,484 | -0.32(-0.55%) |
Jul 10, 2024 | 58.03 | 58.64 | 57.98 | 58.55 | 1,637,821 | +0.19(+0.33%) |
Jul 09, 2024 | 58.56 | 58.66 | 58.18 | 58.36 | 1,551,226 | +0.01(+0.02%) |
Jul 08, 2024 | 58.63 | 58.99 | 58.16 | 58.35 | 1,877,254 | -1.14(-1.92%) |
Jul 05, 2024 | 59.47 | 59.66 | 58.86 | 59.49 | 1,500,411 | -0.05(-0.08%) |
Jul 03, 2024 | 59.00 | 60.03 | 58.96 | 59.54 | 1,861,735 | +1.79(+3.10%) |
Jul 02, 2024 | 57.11 | 57.83 | 57.06 | 57.75 | 1,557,066 | +0.04(+0.07%) |
Jul 01, 2024 | 57.81 | 58.44 | 57.53 | 57.71 | 1,575,224 | +0.62(+1.09%) |
Jun 28, 2024 | 57.54 | 57.57 | 56.92 | 57.09 | 1,610,524 | +0.35(+0.62%) |
Jun 27, 2024 | 56.85 | 57.00 | 56.61 | 56.74 | 1,755,299 | -0.59(-1.03%) |
Jun 26, 2024 | 57.35 | 57.52 | 57.01 | 57.33 | 1,905,214 | +0.36(+0.63%) |
Jun 25, 2024 | 57.00 | 57.06 | 56.71 | 56.97 | 1,539,040 | +0.28(+0.49%) |
Jun 24, 2024 | 56.65 | 57.37 | 56.59 | 56.69 | 1,871,153 | +0.11(+0.19%) |
Jun 21, 2024 | 56.63 | 56.83 | 56.32 | 56.58 | 2,227,017 | -0.63(-1.10%) |
Jun 20, 2024 | 57.00 | 57.41 | 56.75 | 57.21 | 1,895,560 | +0.55(+0.97%) |
Jun 18, 2024 | 56.05 | 56.79 | 55.95 | 56.66 | 2,759,167 | +0.41(+0.73%) |
Jun 17, 2024 | 55.84 | 56.38 | 55.68 | 56.25 | 2,567,983 | -0.58(-1.02%) |
Jun 14, 2024 | 56.33 | 57.09 | 56.29 | 56.83 | 2,218,491 | -0.52(-0.91%) |
Jun 13, 2024 | 57.09 | 57.40 | 56.65 | 57.35 | 2,062,671 | -0.04(-0.07%) |
Jun 12, 2024 | 58.13 | 58.22 | 57.26 | 57.39 | 2,678,750 | +0.59(+1.04%) |
Jun 11, 2024 | 56.40 | 56.81 | 56.21 | 56.80 | 2,494,367 | -1.61(-2.76%) |
Jun 10, 2024 | 58.31 | 58.54 | 58.04 | 58.41 | 1,138,167 | +0.22(+0.38%) |
Jun 07, 2024 | 58.77 | 58.88 | 58.19 | 58.19 | 1,665,761 | -1.51(-2.53%) |
Jun 06, 2024 | 58.67 | 59.77 | 58.48 | 59.70 | 2,233,070 | +1.08(+1.84%) |
Jun 05, 2024 | 58.25 | 58.64 | 57.97 | 58.62 | 2,605,546 | +0.55(+0.95%) |
Jun 04, 2024 | 57.92 | 58.20 | 57.37 | 58.07 | 3,696,906 | -1.31(-2.21%) |
Jun 03, 2024 | 59.03 | 59.40 | 58.47 | 59.38 | 2,062,694 | -0.15(-0.25%) |
May 31, 2024 | 59.59 | 59.88 | 58.67 | 59.53 | 2,023,670 | +0.87(+1.48%) |
May 30, 2024 | 59.55 | 59.68 | 58.54 | 58.66 | 2,229,092 | -0.79(-1.33%) |
May 29, 2024 | 60.07 | 60.84 | 59.41 | 59.45 | 3,207,441 | -0.15(-0.25%) |
May 28, 2024 | 59.97 | 60.19 | 59.30 | 59.60 | 2,118,942 | -0.03(-0.05%) |
May 24, 2024 | 58.83 | 59.75 | 58.79 | 59.63 | 2,395,664 | +0.88(+1.50%) |
May 23, 2024 | 59.04 | 59.24 | 58.33 | 58.75 | 2,136,661 | +0.02(+0.03%) |
May 22, 2024 | 61.29 | 61.29 | 58.66 | 58.73 | 3,620,764 | -2.90(-4.71%) |
May 21, 2024 | 61.69 | 62.28 | 61.44 | 61.63 | 1,787,876 | +0.05(+0.08%) |
May 20, 2024 | 61.36 | 62.02 | 61.23 | 61.58 | 2,365,011 | +0.11(+0.18%) |
May 17, 2024 | 60.42 | 61.61 | 60.17 | 61.47 | 3,522,183 | +1.45(+2.42%) |
May 16, 2024 | 59.53 | 60.78 | 59.40 | 60.02 | 2,439,733 | +0.75(+1.27%) |
May 15, 2024 | 59.47 | 59.56 | 58.31 | 59.27 | 1,587,332 | +0.48(+0.82%) |
May 14, 2024 | 59.28 | 59.38 | 58.50 | 58.79 | 2,545,865 | +1.61(+2.82%) |
May 13, 2024 | 57.42 | 57.67 | 57.17 | 57.18 | 1,485,437 | -0.01(-0.02%) |
May 10, 2024 | 57.50 | 57.67 | 57.13 | 57.19 | 1,560,245 | +0.07(+0.12%) |
May 09, 2024 | 56.73 | 57.13 | 56.42 | 57.12 | 1,550,864 | +0.62(+1.10%) |
May 08, 2024 | 56.58 | 56.76 | 56.34 | 56.50 | 1,478,683 | -0.97(-1.69%) |
May 07, 2024 | 57.56 | 57.71 | 57.31 | 57.47 | 2,043,603 | +0.61(+1.07%) |
May 06, 2024 | 56.86 | 56.92 | 56.59 | 56.86 | 1,181,169 | +0.60(+1.07%) |
May 03, 2024 | 56.26 | 56.74 | 55.92 | 56.26 | 2,087,955 | +0.68(+1.22%) |
May 02, 2024 | 55.76 | 56.35 | 55.51 | 55.58 | 2,781,863 | +0.58(+1.05%) |