Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.74 | 58.81 | 58.70 | 58.71 | 135,866 | -0.06(-0.10%) |
Jul 18, 2024 | 59.12 | 59.12 | 58.76 | 58.77 | 101,982 | -0.48(-0.81%) |
Jul 17, 2024 | 59.12 | 59.28 | 59.06 | 59.25 | 195,087 | +0.85(+1.46%) |
Jul 16, 2024 | 58.31 | 58.44 | 58.27 | 58.40 | 128,762 | -0.20(-0.33%) |
Jul 15, 2024 | 58.52 | 58.83 | 58.52 | 58.59 | 101,528 | -0.03(-0.05%) |
Jul 12, 2024 | 58.51 | 58.74 | 58.38 | 58.62 | 187,055 | +0.39(+0.67%) |
Jul 11, 2024 | 58.30 | 58.51 | 58.16 | 58.23 | 280,328 | +1.03(+1.80%) |
Jul 10, 2024 | 57.29 | 57.29 | 57.17 | 57.20 | 83,265 | -0.17(-0.30%) |
Jul 09, 2024 | 57.44 | 57.47 | 57.28 | 57.37 | 148,941 | -0.18(-0.31%) |
Jul 08, 2024 | 57.59 | 57.65 | 57.53 | 57.55 | 82,421 | +0.00(+0.00%) |
Jul 05, 2024 | 57.48 | 57.60 | 57.35 | 57.55 | 92,896 | +0.25(+0.44%) |
Jul 03, 2024 | 57.28 | 57.50 | 57.24 | 57.30 | 99,865 | +0.00(+0.00%) |
Jul 02, 2024 | 57.29 | 57.35 | 57.25 | 57.30 | 62,518 | +0.02(+0.03%) |
Jul 01, 2024 | 57.36 | 57.41 | 57.22 | 57.28 | 101,972 | -0.24(-0.43%) |
Jun 28, 2024 | 57.69 | 57.73 | 57.49 | 57.52 | 70,431 | -0.02(-0.03%) |
Jun 27, 2024 | 57.67 | 57.67 | 57.52 | 57.55 | 172,223 | +0.00(+0.00%) |
Jun 26, 2024 | 57.64 | 57.67 | 57.53 | 57.54 | 166,086 | -0.42(-0.72%) |
Jun 25, 2024 | 57.92 | 58.02 | 57.92 | 57.96 | 50,946 | +0.01(+0.01%) |
Jun 24, 2024 | 58.04 | 58.06 | 57.92 | 57.95 | 87,376 | -0.04(-0.06%) |
Jun 21, 2024 | 58.19 | 58.21 | 57.96 | 57.99 | 104,341 | -0.22(-0.38%) |
Jun 20, 2024 | 58.33 | 58.33 | 58.19 | 58.21 | 116,353 | -0.40(-0.68%) |
Jun 18, 2024 | 58.63 | 58.68 | 58.55 | 58.61 | 68,413 | -0.02(-0.04%) |
Jun 17, 2024 | 58.62 | 58.65 | 58.55 | 58.63 | 81,657 | -0.16(-0.28%) |
Jun 14, 2024 | 58.81 | 58.88 | 58.76 | 58.80 | 89,223 | -0.12(-0.20%) |
Jun 13, 2024 | 58.85 | 59.05 | 58.83 | 58.92 | 81,856 | -0.08(-0.14%) |
Jun 12, 2024 | 59.33 | 59.40 | 58.99 | 59.00 | 149,116 | +0.09(+0.15%) |
Jun 11, 2024 | 58.89 | 58.95 | 58.77 | 58.91 | 79,597 | +0.01(+0.02%) |
Jun 10, 2024 | 59.00 | 59.00 | 58.89 | 58.90 | 31,754 | -0.10(-0.17%) |
Jun 07, 2024 | 59.06 | 59.13 | 58.90 | 59.00 | 69,115 | -0.45(-0.76%) |
Jun 06, 2024 | 59.25 | 59.48 | 59.18 | 59.45 | 90,040 | +0.16(+0.27%) |
Jun 05, 2024 | 59.37 | 59.47 | 59.16 | 59.29 | 79,793 | -0.50(-0.84%) |
Jun 04, 2024 | 59.72 | 59.87 | 59.62 | 59.79 | 109,072 | +0.55(+0.93%) |
Jun 03, 2024 | 59.07 | 59.31 | 59.04 | 59.24 | 76,361 | +0.40(+0.68%) |
May 31, 2024 | 59.01 | 59.10 | 58.82 | 58.84 | 78,694 | -0.15(-0.25%) |
May 30, 2024 | 59.02 | 59.07 | 58.97 | 58.99 | 166,931 | +0.32(+0.55%) |
May 29, 2024 | 58.83 | 58.83 | 58.66 | 58.67 | 83,196 | -0.22(-0.37%) |
May 28, 2024 | 59.09 | 59.09 | 58.86 | 58.89 | 81,484 | -0.09(-0.15%) |
May 24, 2024 | 58.92 | 59.00 | 58.89 | 58.98 | 69,503 | +0.00(+0.00%) |
May 23, 2024 | 59.06 | 59.09 | 58.88 | 58.98 | 196,127 | -0.08(-0.14%) |
May 22, 2024 | 59.15 | 59.18 | 59.05 | 59.06 | 49,746 | -0.22(-0.37%) |
May 21, 2024 | 59.29 | 59.38 | 59.24 | 59.28 | 43,318 | +0.04(+0.07%) |
May 20, 2024 | 59.30 | 59.31 | 59.22 | 59.24 | 81,700 | -0.24(-0.40%) |
May 17, 2024 | 59.47 | 59.61 | 59.41 | 59.48 | 76,660 | -0.07(-0.12%) |
May 16, 2024 | 59.61 | 59.63 | 59.52 | 59.55 | 58,834 | -0.20(-0.33%) |
May 15, 2024 | 59.59 | 59.83 | 59.41 | 59.75 | 299,334 | +0.61(+1.03%) |
May 14, 2024 | 59.14 | 59.20 | 59.10 | 59.14 | 78,539 | -0.11(-0.19%) |
May 13, 2024 | 59.43 | 59.43 | 59.23 | 59.25 | 107,083 | -0.13(-0.22%) |
May 10, 2024 | 59.44 | 59.45 | 59.35 | 59.38 | 128,039 | -0.15(-0.25%) |
May 09, 2024 | 59.40 | 59.54 | 59.39 | 59.53 | 66,265 | +0.06(+0.10%) |
May 08, 2024 | 59.49 | 59.55 | 59.44 | 59.47 | 130,740 | -0.39(-0.65%) |
May 07, 2024 | 60.00 | 60.00 | 59.79 | 59.86 | 89,479 | -0.25(-0.42%) |
May 06, 2024 | 60.22 | 60.22 | 60.08 | 60.11 | 120,070 | -0.38(-0.63%) |
May 03, 2024 | 60.70 | 60.74 | 60.47 | 60.49 | 197,967 | +0.10(+0.17%) |
May 02, 2024 | 59.79 | 60.42 | 59.78 | 60.39 | 397,067 | +1.63(+2.77%) |