Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 59.84 | 59.84 | 59.83 | 59.84 | 622,927 | +0.02(+0.03%) |
Jul 19, 2024 | 59.83 | 59.84 | 59.82 | 59.82 | 300,884 | +0.00(+0.00%) |
Jul 18, 2024 | 59.82 | 59.83 | 59.81 | 59.82 | 440,250 | +0.01(+0.02%) |
Jul 17, 2024 | 59.80 | 59.82 | 59.80 | 59.81 | 623,841 | +0.01(+0.02%) |
Jul 16, 2024 | 59.80 | 59.81 | 59.79 | 59.80 | 775,794 | +0.00(+0.00%) |
Jul 15, 2024 | 59.81 | 59.81 | 59.79 | 59.80 | 659,078 | +0.01(+0.02%) |
Jul 12, 2024 | 59.79 | 59.79 | 59.78 | 59.79 | 500,389 | +0.05(+0.08%) |
Jul 11, 2024 | 59.74 | 59.76 | 59.74 | 59.74 | 887,738 | +0.02(+0.03%) |
Jul 10, 2024 | 59.73 | 59.73 | 59.71 | 59.72 | 748,323 | +0.01(+0.02%) |
Jul 09, 2024 | 59.70 | 59.72 | 59.70 | 59.71 | 781,790 | +0.02(+0.03%) |
Jul 08, 2024 | 59.70 | 59.72 | 59.69 | 59.69 | 807,146 | -0.01(-0.02%) |
Jul 05, 2024 | 59.66 | 59.70 | 59.66 | 59.70 | 1,016,842 | +0.06(+0.10%) |
Jul 03, 2024 | 59.64 | 59.66 | 59.63 | 59.64 | 614,423 | +0.02(+0.03%) |
Jul 02, 2024 | 59.62 | 59.63 | 59.61 | 59.62 | 578,074 | +0.01(+0.02%) |
Jul 01, 2024 | 59.60 | 59.62 | 59.60 | 59.61 | 656,608 | +0.01(+0.02%) |
Jun 28, 2024 | 59.60 | 59.62 | 59.58 | 59.60 | 815,427 | +0.04(+0.06%) |
Jun 27, 2024 | 59.58 | 59.58 | 59.56 | 59.56 | 883,854 | +0.01(+0.02%) |
Jun 26, 2024 | 59.55 | 59.56 | 59.55 | 59.55 | 440,811 | -0.01(-0.02%) |
Jun 25, 2024 | 59.56 | 59.58 | 59.55 | 59.56 | 517,607 | +0.00(+0.00%) |
Jun 24, 2024 | 59.55 | 59.56 | 59.55 | 59.56 | 374,287 | +0.01(+0.02%) |
Jun 21, 2024 | 59.52 | 59.55 | 59.52 | 59.55 | 473,168 | +0.04(+0.07%) |
Jun 20, 2024 | 59.52 | 59.55 | 59.52 | 59.52 | 504,757 | -0.01(-0.02%) |
Jun 18, 2024 | 59.50 | 59.53 | 59.50 | 59.53 | 377,873 | +0.03(+0.05%) |
Jun 17, 2024 | 59.49 | 59.51 | 59.49 | 59.50 | 360,635 | +0.01(+0.02%) |
Jun 14, 2024 | 59.50 | 59.51 | 59.49 | 59.49 | 774,030 | +0.00(+0.00%) |
Jun 13, 2024 | 59.48 | 59.50 | 59.48 | 59.49 | 611,260 | +0.03(+0.05%) |
Jun 12, 2024 | 59.48 | 59.50 | 59.46 | 59.46 | 550,714 | +0.02(+0.03%) |
Jun 11, 2024 | 59.43 | 59.45 | 59.43 | 59.44 | 588,025 | +0.01(+0.02%) |
Jun 10, 2024 | 59.42 | 59.44 | 59.42 | 59.43 | 694,042 | +0.01(+0.02%) |
Jun 07, 2024 | 59.40 | 59.44 | 59.40 | 59.42 | 387,136 | -0.02(-0.03%) |
Jun 06, 2024 | 59.41 | 59.44 | 59.41 | 59.44 | 506,485 | +0.01(+0.02%) |
Jun 05, 2024 | 59.40 | 59.43 | 59.40 | 59.43 | 453,032 | +0.03(+0.05%) |
Jun 04, 2024 | 59.40 | 59.42 | 59.40 | 59.40 | 484,484 | +0.01(+0.02%) |
Jun 03, 2024 | 59.37 | 59.40 | 59.36 | 59.39 | 478,407 | +0.03(+0.05%) |
May 31, 2024 | 59.32 | 59.36 | 59.32 | 59.36 | 610,370 | +0.05(+0.08%) |
May 30, 2024 | 59.33 | 59.34 | 59.31 | 59.31 | 763,523 | +0.00(+0.00%) |
May 29, 2024 | 59.32 | 59.33 | 59.31 | 59.31 | 712,420 | +0.00(+0.00%) |
May 28, 2024 | 59.30 | 59.32 | 59.30 | 59.31 | 707,634 | +0.02(+0.03%) |
May 24, 2024 | 59.30 | 59.31 | 59.29 | 59.29 | 419,025 | +0.01(+0.02%) |
May 23, 2024 | 59.29 | 59.30 | 59.28 | 59.28 | 471,634 | +0.01(+0.02%) |
May 22, 2024 | 59.26 | 59.29 | 59.26 | 59.27 | 750,240 | +0.00(+0.00%) |
May 21, 2024 | 59.29 | 59.29 | 59.27 | 59.27 | 416,786 | +0.01(+0.02%) |
May 20, 2024 | 59.25 | 59.27 | 59.25 | 59.26 | 471,082 | +0.01(+0.02%) |
May 17, 2024 | 59.27 | 59.27 | 59.25 | 59.25 | 439,678 | +0.00(+0.00%) |
May 16, 2024 | 59.26 | 59.27 | 59.25 | 59.25 | 1,136,259 | -0.01(-0.02%) |
May 15, 2024 | 59.26 | 59.26 | 59.24 | 59.26 | 697,564 | +0.03(+0.05%) |
May 14, 2024 | 59.21 | 59.23 | 59.21 | 59.23 | 495,929 | +0.03(+0.05%) |
May 13, 2024 | 59.19 | 59.22 | 59.19 | 59.20 | 542,382 | +0.00(+0.00%) |
May 10, 2024 | 59.21 | 59.21 | 59.19 | 59.20 | 414,013 | +0.01(+0.02%) |
May 09, 2024 | 59.17 | 59.20 | 59.17 | 59.19 | 595,465 | +0.02(+0.04%) |
May 08, 2024 | 59.18 | 59.18 | 59.16 | 59.16 | 764,240 | +0.01(+0.01%) |
May 07, 2024 | 59.17 | 59.18 | 59.16 | 59.16 | 658,490 | +0.00(+0.00%) |
May 06, 2024 | 59.14 | 59.16 | 59.14 | 59.16 | 1,289,024 | +0.02(+0.03%) |
May 03, 2024 | 59.16 | 59.17 | 59.14 | 59.14 | 868,185 | +0.03(+0.05%) |
May 02, 2024 | 59.09 | 59.12 | 59.09 | 59.11 | 905,849 | +0.03(+0.05%) |