Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 58.86 | 58.98 | 58.61 | 58.92 | 33,561 | +0.34(+0.58%) |
Jul 19, 2024 | 58.86 | 58.89 | 58.57 | 58.58 | 20,300 | -0.42(-0.71%) |
Jul 18, 2024 | 59.62 | 59.78 | 58.83 | 59.00 | 56,440 | -0.53(-0.89%) |
Jul 17, 2024 | 59.39 | 59.68 | 59.39 | 59.53 | 73,024 | -0.39(-0.65%) |
Jul 16, 2024 | 59.48 | 59.94 | 59.48 | 59.92 | 96,816 | +0.72(+1.22%) |
Jul 15, 2024 | 59.14 | 59.42 | 59.10 | 59.20 | 29,945 | +0.35(+0.59%) |
Jul 12, 2024 | 58.59 | 59.20 | 58.59 | 58.85 | 44,735 | +0.16(+0.27%) |
Jul 11, 2024 | 58.72 | 58.88 | 58.48 | 58.69 | 41,636 | -0.02(-0.03%) |
Jul 10, 2024 | 58.30 | 58.71 | 58.21 | 58.71 | 24,740 | +0.52(+0.89%) |
Jul 09, 2024 | 58.28 | 58.35 | 58.09 | 58.19 | 39,822 | -0.08(-0.14%) |
Jul 08, 2024 | 58.30 | 58.34 | 58.08 | 58.27 | 42,182 | +0.06(+0.10%) |
Jul 05, 2024 | 57.96 | 58.22 | 57.92 | 58.21 | 16,391 | +0.28(+0.49%) |
Jul 03, 2024 | 57.96 | 58.03 | 57.84 | 57.93 | 32,176 | -0.03(-0.05%) |
Jul 02, 2024 | 57.57 | 57.96 | 57.51 | 57.96 | 34,587 | +0.27(+0.47%) |
Jul 01, 2024 | 57.73 | 57.81 | 57.50 | 57.69 | 34,821 | +0.11(+0.18%) |
Jun 28, 2024 | 57.72 | 58.00 | 57.50 | 57.58 | 21,561 | +0.05(+0.09%) |
Jun 27, 2024 | 57.53 | 57.58 | 57.38 | 57.53 | 21,015 | -0.03(-0.05%) |
Jun 26, 2024 | 57.25 | 57.56 | 57.25 | 57.56 | 34,122 | +0.12(+0.20%) |
Jun 25, 2024 | 57.47 | 57.52 | 57.25 | 57.44 | 48,144 | -0.06(-0.11%) |
Jun 24, 2024 | 57.35 | 57.81 | 57.35 | 57.50 | 47,667 | +0.15(+0.27%) |
Jun 21, 2024 | 57.33 | 57.37 | 57.18 | 57.35 | 27,707 | +0.07(+0.12%) |
Jun 20, 2024 | 57.19 | 57.31 | 57.11 | 57.28 | 36,428 | +0.24(+0.42%) |
Jun 18, 2024 | 57.09 | 57.26 | 56.95 | 57.04 | 30,309 | +0.00(+0.00%) |
Jun 17, 2024 | 56.48 | 57.13 | 56.46 | 57.04 | 39,796 | +0.40(+0.70%) |
Jun 14, 2024 | 56.57 | 56.66 | 56.38 | 56.64 | 30,293 | -0.23(-0.40%) |
Jun 13, 2024 | 57.00 | 57.00 | 56.58 | 56.87 | 42,206 | -0.22(-0.38%) |
Jun 12, 2024 | 57.29 | 57.32 | 56.97 | 57.09 | 23,629 | +0.31(+0.55%) |
Jun 11, 2024 | 56.55 | 56.79 | 56.30 | 56.77 | 81,044 | +0.15(+0.26%) |
Jun 10, 2024 | 56.38 | 56.68 | 56.38 | 56.62 | 66,424 | +0.18(+0.32%) |
Jun 07, 2024 | 56.45 | 56.68 | 56.39 | 56.44 | 25,403 | -0.05(-0.09%) |
Jun 06, 2024 | 56.37 | 56.62 | 56.33 | 56.50 | 43,653 | +0.07(+0.12%) |
Jun 05, 2024 | 56.35 | 56.44 | 56.02 | 56.43 | 32,004 | +0.45(+0.80%) |
Jun 04, 2024 | 55.88 | 56.10 | 55.75 | 55.98 | 28,439 | -0.12(-0.21%) |
Jun 03, 2024 | 56.29 | 56.29 | 55.63 | 56.10 | 39,168 | -0.11(-0.19%) |
May 31, 2024 | 55.61 | 56.21 | 55.28 | 56.21 | 41,426 | +0.68(+1.22%) |
May 30, 2024 | 55.54 | 55.63 | 55.38 | 55.53 | 46,802 | -0.17(-0.30%) |
May 29, 2024 | 55.75 | 55.85 | 55.70 | 55.70 | 29,973 | -0.51(-0.90%) |
May 28, 2024 | 56.43 | 56.44 | 56.03 | 56.21 | 56,194 | -0.25(-0.44%) |
May 24, 2024 | 56.38 | 56.64 | 56.38 | 56.45 | 29,270 | +0.22(+0.38%) |
May 23, 2024 | 57.03 | 57.03 | 56.14 | 56.24 | 293,433 | -0.68(-1.19%) |
May 22, 2024 | 56.94 | 57.07 | 56.78 | 56.91 | 22,496 | -0.13(-0.23%) |
May 21, 2024 | 56.83 | 57.04 | 56.83 | 57.04 | 26,365 | +0.16(+0.28%) |
May 20, 2024 | 57.06 | 57.17 | 56.87 | 56.88 | 31,260 | -0.13(-0.23%) |
May 17, 2024 | 57.01 | 57.01 | 56.84 | 57.01 | 51,964 | +0.02(+0.03%) |
May 16, 2024 | 57.21 | 57.26 | 56.99 | 56.99 | 27,656 | -0.12(-0.21%) |
May 15, 2024 | 56.90 | 57.17 | 56.79 | 57.11 | 111,433 | +0.49(+0.86%) |
May 14, 2024 | 56.51 | 56.67 | 56.44 | 56.62 | 44,763 | +0.19(+0.34%) |
May 13, 2024 | 56.59 | 56.59 | 56.33 | 56.44 | 26,804 | +0.02(+0.04%) |
May 10, 2024 | 56.46 | 56.52 | 56.28 | 56.42 | 132,026 | +0.13(+0.23%) |
May 09, 2024 | 55.88 | 56.33 | 55.88 | 56.29 | 97,989 | +0.36(+0.64%) |
May 08, 2024 | 55.70 | 55.98 | 55.70 | 55.93 | 27,850 | +0.06(+0.11%) |
May 07, 2024 | 55.87 | 56.03 | 55.81 | 55.87 | 42,003 | +0.13(+0.23%) |
May 06, 2024 | 55.50 | 55.74 | 55.48 | 55.74 | 41,004 | +0.45(+0.81%) |
May 03, 2024 | 55.42 | 55.42 | 55.06 | 55.29 | 40,567 | +0.56(+1.03%) |
May 02, 2024 | 54.67 | 54.83 | 54.38 | 54.73 | 34,343 | +0.46(+0.85%) |