Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 58.12 | 58.14 | 57.93 | 58.11 | 36,668 | +0.25(+0.43%) |
Jul 19, 2024 | 58.24 | 58.24 | 57.82 | 57.86 | 13,514 | -0.70(-1.19%) |
Jul 18, 2024 | 59.13 | 59.13 | 58.53 | 58.56 | 39,514 | -0.73(-1.23%) |
Jul 17, 2024 | 59.27 | 59.43 | 59.19 | 59.29 | 20,750 | -0.39(-0.65%) |
Jul 16, 2024 | 59.36 | 59.69 | 59.36 | 59.68 | 25,438 | +0.43(+0.72%) |
Jul 15, 2024 | 59.46 | 59.46 | 59.23 | 59.25 | 19,636 | -0.55(-0.91%) |
Jul 12, 2024 | 59.73 | 59.87 | 59.67 | 59.80 | 20,989 | +0.19(+0.32%) |
Jul 11, 2024 | 59.68 | 59.79 | 59.53 | 59.61 | 26,105 | +0.50(+0.85%) |
Jul 10, 2024 | 58.99 | 59.13 | 58.96 | 59.11 | 25,247 | +0.10(+0.17%) |
Jul 09, 2024 | 58.82 | 59.03 | 58.81 | 59.01 | 27,466 | +0.15(+0.25%) |
Jul 08, 2024 | 59.03 | 59.03 | 58.83 | 58.86 | 18,791 | -0.38(-0.64%) |
Jul 05, 2024 | 59.16 | 59.31 | 59.06 | 59.24 | 25,954 | +0.30(+0.51%) |
Jul 03, 2024 | 58.51 | 58.94 | 58.51 | 58.94 | 26,797 | +0.63(+1.08%) |
Jul 02, 2024 | 58.08 | 58.38 | 58.08 | 58.31 | 23,724 | +0.12(+0.21%) |
Jul 01, 2024 | 58.31 | 58.40 | 58.09 | 58.19 | 42,551 | +0.27(+0.47%) |
Jun 28, 2024 | 58.16 | 58.20 | 57.81 | 57.92 | 70,640 | +0.22(+0.38%) |
Jun 27, 2024 | 57.79 | 57.79 | 57.57 | 57.70 | 25,674 | -0.12(-0.21%) |
Jun 26, 2024 | 57.77 | 57.82 | 57.65 | 57.82 | 23,254 | +0.19(+0.33%) |
Jun 25, 2024 | 57.67 | 57.74 | 57.55 | 57.63 | 19,039 | -0.30(-0.52%) |
Jun 24, 2024 | 58.00 | 58.12 | 57.87 | 57.93 | 34,330 | -0.23(-0.39%) |
Jun 21, 2024 | 58.13 | 58.25 | 58.13 | 58.16 | 19,331 | +0.00(+0.01%) |
Jun 20, 2024 | 58.18 | 58.20 | 57.91 | 58.15 | 19,832 | -0.43(-0.73%) |
Jun 18, 2024 | 58.23 | 58.64 | 58.23 | 58.58 | 23,771 | +0.46(+0.79%) |
Jun 17, 2024 | 57.87 | 58.18 | 57.84 | 58.12 | 17,914 | +0.24(+0.41%) |
Jun 14, 2024 | 57.66 | 57.92 | 57.63 | 57.88 | 14,211 | +0.29(+0.50%) |
Jun 13, 2024 | 57.70 | 57.70 | 57.43 | 57.60 | 25,848 | -0.07(-0.12%) |
Jun 12, 2024 | 57.90 | 57.90 | 57.61 | 57.67 | 23,043 | +0.42(+0.73%) |
Jun 11, 2024 | 57.20 | 57.25 | 56.93 | 57.25 | 26,547 | +0.18(+0.32%) |
Jun 10, 2024 | 56.94 | 57.12 | 56.86 | 57.07 | 16,671 | +0.33(+0.59%) |
Jun 07, 2024 | 56.90 | 57.05 | 56.67 | 56.73 | 41,996 | -0.04(-0.07%) |
Jun 06, 2024 | 56.70 | 56.77 | 56.59 | 56.77 | 18,476 | +0.11(+0.19%) |
Jun 05, 2024 | 56.36 | 56.66 | 56.31 | 56.66 | 34,268 | +0.36(+0.63%) |
Jun 04, 2024 | 56.32 | 56.41 | 56.16 | 56.31 | 23,271 | -1.16(-2.02%) |
Jun 03, 2024 | 57.57 | 57.57 | 57.18 | 57.47 | 159,381 | +0.33(+0.57%) |
May 31, 2024 | 57.08 | 57.18 | 56.76 | 57.14 | 36,281 | +0.00(+0.00%) |
May 30, 2024 | 57.23 | 57.33 | 57.03 | 57.14 | 31,636 | -0.19(-0.33%) |
May 29, 2024 | 57.33 | 57.39 | 57.18 | 57.33 | 33,681 | -0.33(-0.57%) |
May 28, 2024 | 57.76 | 57.76 | 57.48 | 57.66 | 42,020 | +0.00(+0.00%) |
May 24, 2024 | 57.64 | 57.80 | 57.64 | 57.66 | 34,878 | +0.18(+0.31%) |
May 23, 2024 | 58.02 | 58.02 | 57.33 | 57.48 | 42,295 | -0.72(-1.24%) |
May 22, 2024 | 58.28 | 58.30 | 58.07 | 58.20 | 25,699 | -0.04(-0.07%) |
May 21, 2024 | 58.30 | 58.32 | 58.20 | 58.24 | 25,862 | -0.37(-0.63%) |
May 20, 2024 | 58.47 | 58.62 | 58.47 | 58.61 | 34,481 | +0.05(+0.08%) |
May 17, 2024 | 58.30 | 58.61 | 58.30 | 58.56 | 24,670 | +0.60(+1.03%) |
May 16, 2024 | 57.95 | 58.07 | 57.85 | 57.96 | 43,926 | +0.04(+0.07%) |
May 15, 2024 | 57.74 | 57.98 | 57.57 | 57.92 | 70,443 | +0.62(+1.07%) |
May 14, 2024 | 57.25 | 57.33 | 57.20 | 57.31 | 17,203 | +0.38(+0.67%) |
May 13, 2024 | 57.02 | 57.05 | 56.90 | 56.93 | 42,012 | -0.01(-0.03%) |
May 10, 2024 | 57.16 | 57.16 | 56.84 | 56.94 | 41,158 | -0.12(-0.22%) |
May 09, 2024 | 56.95 | 57.12 | 56.83 | 57.06 | 123,015 | -0.05(-0.10%) |
May 08, 2024 | 56.96 | 57.14 | 56.96 | 57.12 | 367,633 | -0.09(-0.16%) |
May 07, 2024 | 57.29 | 57.31 | 57.10 | 57.21 | 27,155 | -0.38(-0.65%) |
May 06, 2024 | 57.59 | 57.64 | 57.49 | 57.59 | 29,146 | -0.15(-0.26%) |
May 03, 2024 | 57.77 | 57.78 | 57.45 | 57.74 | 62,169 | +0.28(+0.48%) |
May 02, 2024 | 57.16 | 57.56 | 56.99 | 57.46 | 41,277 | +0.98(+1.74%) |