Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 59.53 | 59.77 | 59.39 | 59.49 | 107,263 | +0.14(+0.24%) |
Jul 15, 2024 | 59.30 | 60.07 | 59.30 | 59.35 | 107,492 | +0.15(+0.25%) |
Jul 12, 2024 | 59.65 | 59.69 | 59.19 | 59.20 | 87,699 | -0.04(-0.07%) |
Jul 11, 2024 | 59.50 | 60.02 | 59.13 | 59.24 | 73,036 | -0.07(-0.12%) |
Jul 10, 2024 | 58.96 | 59.37 | 58.96 | 59.31 | 77,824 | +0.26(+0.44%) |
Jul 09, 2024 | 58.84 | 59.07 | 58.80 | 59.05 | 35,905 | +0.09(+0.15%) |
Jul 08, 2024 | 58.82 | 59.37 | 58.82 | 58.96 | 67,202 | +0.07(+0.12%) |
Jul 05, 2024 | 58.77 | 58.99 | 58.61 | 58.89 | 53,185 | +0.03(+0.05%) |
Jul 03, 2024 | 59.12 | 59.22 | 58.73 | 58.86 | 16,734 | -0.04(-0.07%) |
Jul 02, 2024 | 58.47 | 59.31 | 58.47 | 58.90 | 70,963 | +0.25(+0.43%) |
Jul 01, 2024 | 58.53 | 59.09 | 58.46 | 58.65 | 112,384 | -0.05(-0.09%) |
Jun 28, 2024 | 58.78 | 59.12 | 58.30 | 58.70 | 228,815 | +0.25(+0.43%) |
Jun 27, 2024 | 58.25 | 58.64 | 58.25 | 58.45 | 79,136 | +0.07(+0.12%) |
Jun 26, 2024 | 58.25 | 58.46 | 58.25 | 58.38 | 89,306 | +0.10(+0.17%) |
Jun 25, 2024 | 58.27 | 58.45 | 58.20 | 58.28 | 62,000 | +0.02(+0.03%) |
Jun 24, 2024 | 58.37 | 58.53 | 58.20 | 58.26 | 83,918 | +0.01(+0.02%) |
Jun 21, 2024 | 58.25 | 58.45 | 58.23 | 58.25 | 340,731 | -0.01(-0.02%) |
Jun 20, 2024 | 58.27 | 58.73 | 58.10 | 58.26 | 85,465 | +0.02(+0.03%) |
Jun 18, 2024 | 58.03 | 58.59 | 58.03 | 58.24 | 70,814 | +0.34(+0.59%) |
Jun 17, 2024 | 58.38 | 58.38 | 57.87 | 57.90 | 143,882 | -0.24(-0.41%) |
Jun 14, 2024 | 58.50 | 58.72 | 57.90 | 58.14 | 217,363 | -0.36(-0.62%) |
Jun 13, 2024 | 58.40 | 58.77 | 58.12 | 58.50 | 128,298 | -0.04(-0.07%) |
Jun 12, 2024 | 58.88 | 58.88 | 58.06 | 58.54 | 207,326 | +0.03(+0.05%) |
Jun 11, 2024 | 58.62 | 58.76 | 58.39 | 58.51 | 159,633 | -0.37(-0.63%) |
Jun 10, 2024 | 58.72 | 58.95 | 58.61 | 58.88 | 93,218 | +0.05(+0.08%) |
Jun 07, 2024 | 58.71 | 58.95 | 58.71 | 58.83 | 89,813 | +0.01(+0.02%) |
Jun 06, 2024 | 58.80 | 59.01 | 58.59 | 58.82 | 121,599 | -0.02(-0.03%) |
Jun 05, 2024 | 59.01 | 59.12 | 58.64 | 58.84 | 105,100 | -0.17(-0.29%) |
Jun 04, 2024 | 58.69 | 59.16 | 58.69 | 59.01 | 322,863 | +0.32(+0.55%) |
Jun 03, 2024 | 59.00 | 59.00 | 58.68 | 58.69 | 61,479 | -0.13(-0.22%) |
May 31, 2024 | 58.75 | 58.97 | 58.40 | 58.82 | 166,217 | +0.09(+0.15%) |
May 30, 2024 | 58.64 | 58.89 | 58.58 | 58.73 | 156,420 | +0.09(+0.15%) |
May 29, 2024 | 58.28 | 58.73 | 58.28 | 58.64 | 73,676 | -0.01(-0.03%) |
May 28, 2024 | 58.73 | 58.78 | 58.51 | 58.66 | 71,871 | -0.02(-0.04%) |
May 24, 2024 | 58.67 | 58.71 | 58.56 | 58.68 | 97,926 | +0.01(+0.02%) |
May 23, 2024 | 58.48 | 58.74 | 58.37 | 58.67 | 187,029 | +0.19(+0.32%) |
May 22, 2024 | 58.65 | 58.75 | 58.05 | 58.48 | 108,920 | -0.24(-0.41%) |
May 21, 2024 | 58.72 | 59.03 | 58.63 | 58.72 | 75,522 | -0.01(-0.02%) |
May 20, 2024 | 58.86 | 59.13 | 58.60 | 58.73 | 121,249 | -0.30(-0.51%) |
May 17, 2024 | 59.19 | 59.19 | 58.72 | 59.03 | 77,178 | +0.03(+0.05%) |
May 16, 2024 | 59.00 | 59.17 | 58.97 | 59.00 | 51,844 | -0.05(-0.08%) |
May 15, 2024 | 59.01 | 59.20 | 58.88 | 59.05 | 99,350 | +0.08(+0.14%) |
May 14, 2024 | 59.13 | 59.13 | 58.80 | 58.97 | 64,167 | +0.01(+0.02%) |
May 13, 2024 | 59.07 | 59.07 | 58.69 | 58.96 | 68,704 | -0.12(-0.20%) |
May 10, 2024 | 59.16 | 59.16 | 58.49 | 59.08 | 272,484 | -0.08(-0.13%) |
May 09, 2024 | 59.13 | 59.30 | 59.02 | 59.16 | 131,162 | +0.04(+0.07%) |
May 08, 2024 | 59.11 | 59.30 | 59.03 | 59.12 | 113,680 | -0.14(-0.24%) |
May 07, 2024 | 59.28 | 59.53 | 59.01 | 59.26 | 133,865 | -0.10(-0.17%) |
May 06, 2024 | 59.36 | 59.57 | 59.19 | 59.36 | 223,046 | +0.34(+0.57%) |
May 03, 2024 | 59.45 | 59.45 | 58.89 | 59.02 | 266,182 | -0.43(-0.72%) |
May 02, 2024 | 59.78 | 59.88 | 58.44 | 59.45 | 625,289 | -0.66(-1.09%) |