Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 61.24 | 61.35 | 61.06 | 61.35 | 2,672 | +0.35(+0.57%) |
Jul 15, 2024 | 60.98 | 61.08 | 60.98 | 61.00 | 761 | +0.05(+0.08%) |
Jul 12, 2024 | 61.23 | 61.39 | 60.95 | 60.95 | 1,619 | +0.30(+0.49%) |
Jul 11, 2024 | 61.45 | 61.45 | 60.65 | 60.65 | 1,779 | -0.69(-1.12%) |
Jul 10, 2024 | 60.97 | 61.34 | 60.88 | 61.34 | 4,037 | +0.71(+1.17%) |
Jul 09, 2024 | 60.88 | 60.88 | 60.57 | 60.63 | 172,226 | -0.07(-0.12%) |
Jul 08, 2024 | 60.70 | 60.72 | 60.63 | 60.70 | 6,069 | +0.07(+0.12%) |
Jul 05, 2024 | 60.30 | 60.63 | 60.30 | 60.63 | 3,597 | +0.45(+0.75%) |
Jul 03, 2024 | 60.00 | 60.18 | 59.99 | 60.18 | 1,190 | +0.39(+0.66%) |
Jul 02, 2024 | 59.39 | 59.78 | 59.39 | 59.78 | 2,822 | +0.28(+0.48%) |
Jul 01, 2024 | 59.34 | 59.50 | 59.34 | 59.50 | 1,198 | +0.16(+0.27%) |
Jun 28, 2024 | 59.83 | 60.10 | 59.34 | 59.34 | 6,012 | -0.23(-0.39%) |
Jun 27, 2024 | 59.68 | 59.68 | 59.54 | 59.57 | 1,140 | -0.00(-0.00%) |
Jun 26, 2024 | 59.37 | 59.57 | 59.35 | 59.57 | 664 | +0.20(+0.34%) |
Jun 25, 2024 | 59.12 | 59.37 | 59.12 | 59.37 | 432 | +0.29(+0.50%) |
Jun 24, 2024 | 59.31 | 59.52 | 59.08 | 59.08 | 2,644 | -0.31(-0.52%) |
Jun 21, 2024 | 59.30 | 59.54 | 59.30 | 59.38 | 4,464 | -0.05(-0.09%) |
Jun 20, 2024 | 59.71 | 59.82 | 59.44 | 59.44 | 2,520 | -0.20(-0.33%) |
Jun 18, 2024 | 59.52 | 59.65 | 59.52 | 59.64 | 4,909 | +0.10(+0.17%) |
Jun 17, 2024 | 58.98 | 59.63 | 58.98 | 59.54 | 1,976 | +0.55(+0.93%) |
Jun 14, 2024 | 58.90 | 58.99 | 58.90 | 58.99 | 444 | -0.06(-0.10%) |
Jun 13, 2024 | 59.01 | 59.05 | 59.01 | 59.05 | 158 | +0.14(+0.23%) |
Jun 12, 2024 | 58.90 | 59.06 | 58.88 | 58.91 | 4,753 | +0.65(+1.12%) |
Jun 11, 2024 | 57.92 | 58.26 | 57.92 | 58.26 | 1,648 | +0.28(+0.48%) |
Jun 10, 2024 | 57.97 | 58.01 | 57.92 | 57.98 | 864 | +0.16(+0.28%) |
Jun 07, 2024 | 58.03 | 58.03 | 57.78 | 57.81 | 5,557 | -0.04(-0.08%) |
Jun 06, 2024 | 57.79 | 57.89 | 57.79 | 57.86 | 2,390 | -0.02(-0.03%) |
Jun 05, 2024 | 57.69 | 57.88 | 57.69 | 57.88 | 1,959 | +0.77(+1.34%) |
Jun 04, 2024 | 56.97 | 57.11 | 56.97 | 57.11 | 607 | +0.18(+0.32%) |
Jun 03, 2024 | 57.03 | 57.14 | 56.93 | 56.93 | 549 | +0.13(+0.22%) |
May 31, 2024 | 56.18 | 56.80 | 56.13 | 56.80 | 657 | +0.33(+0.59%) |
May 30, 2024 | 56.75 | 56.75 | 56.47 | 56.47 | 4,660 | -0.45(-0.80%) |
May 29, 2024 | 57.11 | 57.11 | 56.92 | 56.92 | 4,881 | -0.36(-0.64%) |
May 28, 2024 | 57.42 | 57.42 | 57.23 | 57.29 | 1,265 | +0.08(+0.14%) |
May 24, 2024 | 57.24 | 57.24 | 57.17 | 57.21 | 1,289 | +0.36(+0.63%) |
May 23, 2024 | 57.45 | 57.45 | 56.76 | 56.85 | 1,450 | -0.30(-0.52%) |
May 22, 2024 | 57.26 | 57.30 | 57.02 | 57.15 | 2,215 | -0.16(-0.28%) |
May 21, 2024 | 57.20 | 57.31 | 57.20 | 57.31 | 562 | +0.15(+0.26%) |
May 20, 2024 | 57.22 | 57.24 | 57.16 | 57.16 | 1,424 | +0.21(+0.38%) |
May 17, 2024 | 56.89 | 56.94 | 56.89 | 56.94 | 233 | -0.06(-0.10%) |
May 16, 2024 | 57.07 | 57.08 | 57.00 | 57.00 | 645 | -0.09(-0.15%) |
May 15, 2024 | 56.76 | 57.09 | 56.76 | 57.09 | 980 | +0.69(+1.22%) |
May 14, 2024 | 56.13 | 56.41 | 56.08 | 56.40 | 1,612 | +0.31(+0.55%) |
May 13, 2024 | 56.08 | 56.09 | 56.08 | 56.09 | 334 | -0.02(-0.04%) |
May 10, 2024 | 56.05 | 56.11 | 55.99 | 56.11 | 1,869 | +0.14(+0.26%) |
May 09, 2024 | 55.82 | 55.97 | 55.82 | 55.97 | 15,908 | +0.19(+0.35%) |
May 08, 2024 | 55.70 | 55.77 | 55.68 | 55.77 | 5,098 | +0.00(+0.01%) |
May 07, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 41 | +0.10(+0.17%) |
May 06, 2024 | 55.45 | 55.67 | 55.45 | 55.67 | 4,249 | +0.55(+1.00%) |
May 03, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 307 | +0.81(+1.49%) |
May 02, 2024 | 54.35 | 54.43 | 54.31 | 54.31 | 1,769 | +0.41(+0.77%) |