Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 59.87 | 60.04 | 59.23 | 59.38 | 271,017 | -0.33(-0.55%) |
Jul 26, 2024 | 59.54 | 59.84 | 59.16 | 59.71 | 239,317 | +0.93(+1.58%) |
Jul 25, 2024 | 58.18 | 59.62 | 58.13 | 58.78 | 380,267 | +0.66(+1.14%) |
Jul 24, 2024 | 59.02 | 59.47 | 58.07 | 58.12 | 367,042 | -1.15(-1.94%) |
Jul 23, 2024 | 58.57 | 59.52 | 58.55 | 59.27 | 314,595 | +0.41(+0.70%) |
Jul 22, 2024 | 58.20 | 58.89 | 57.65 | 58.86 | 367,435 | +0.86(+1.48%) |
Jul 19, 2024 | 58.33 | 58.45 | 57.80 | 58.00 | 121,946 | -0.31(-0.53%) |
Jul 18, 2024 | 59.00 | 59.83 | 58.07 | 58.31 | 266,090 | -0.81(-1.37%) |
Jul 17, 2024 | 59.04 | 60.02 | 59.04 | 59.12 | 350,810 | -0.43(-0.72%) |
Jul 16, 2024 | 58.11 | 59.59 | 58.11 | 59.55 | 394,733 | +1.78(+3.08%) |
Jul 15, 2024 | 57.30 | 58.11 | 57.23 | 57.77 | 328,665 | +0.82(+1.44%) |
Jul 12, 2024 | 56.87 | 57.36 | 56.84 | 56.95 | 746,953 | +0.46(+0.81%) |
Jul 11, 2024 | 55.63 | 56.55 | 55.55 | 56.49 | 379,749 | +1.65(+3.01%) |
Jul 10, 2024 | 54.51 | 54.85 | 54.35 | 54.84 | 250,951 | +0.58(+1.07%) |
Jul 09, 2024 | 54.47 | 54.63 | 54.17 | 54.26 | 257,319 | -0.34(-0.62%) |
Jul 08, 2024 | 54.61 | 54.88 | 54.50 | 54.60 | 216,052 | +0.31(+0.57%) |
Jul 05, 2024 | 54.71 | 54.71 | 54.22 | 54.29 | 208,393 | -0.41(-0.75%) |
Jul 03, 2024 | 54.83 | 55.02 | 54.67 | 54.70 | 181,944 | +0.05(+0.09%) |
Jul 02, 2024 | 54.43 | 54.72 | 54.37 | 54.65 | 278,125 | +0.27(+0.50%) |
Jul 01, 2024 | 55.05 | 55.10 | 54.19 | 54.38 | 438,876 | -0.54(-0.98%) |
Jun 28, 2024 | 54.85 | 55.16 | 54.48 | 54.92 | 245,641 | +0.44(+0.81%) |
Jun 27, 2024 | 54.30 | 54.49 | 54.16 | 54.48 | 229,149 | +0.23(+0.42%) |
Jun 26, 2024 | 54.10 | 54.29 | 53.94 | 54.25 | 260,765 | -0.07(-0.13%) |
Jun 25, 2024 | 54.63 | 54.63 | 54.10 | 54.32 | 490,524 | -0.38(-0.69%) |
Jun 24, 2024 | 54.51 | 55.07 | 54.51 | 54.70 | 322,043 | +0.26(+0.48%) |
Jun 21, 2024 | 54.36 | 54.46 | 54.09 | 54.44 | 253,685 | +0.06(+0.11%) |
Jun 20, 2024 | 54.47 | 54.75 | 54.26 | 54.38 | 269,984 | -0.18(-0.33%) |
Jun 18, 2024 | 54.39 | 54.66 | 54.33 | 54.56 | 290,076 | +0.19(+0.35%) |
Jun 17, 2024 | 53.79 | 54.41 | 53.63 | 54.37 | 268,126 | +0.45(+0.83%) |
Jun 14, 2024 | 54.13 | 54.21 | 53.63 | 53.92 | 358,804 | -0.68(-1.24%) |
Jun 13, 2024 | 55.06 | 55.08 | 54.32 | 54.60 | 269,694 | -0.56(-1.01%) |
Jun 12, 2024 | 55.64 | 56.01 | 55.00 | 55.16 | 368,092 | +0.71(+1.30%) |
Jun 11, 2024 | 54.30 | 54.53 | 53.92 | 54.45 | 251,427 | -0.23(-0.42%) |
Jun 10, 2024 | 54.35 | 54.74 | 54.11 | 54.68 | 249,866 | -0.02(-0.04%) |
Jun 07, 2024 | 54.89 | 55.17 | 54.61 | 54.70 | 327,241 | -0.75(-1.35%) |
Jun 06, 2024 | 55.47 | 55.65 | 55.22 | 55.44 | 196,933 | -0.18(-0.32%) |
Jun 05, 2024 | 55.40 | 55.64 | 55.02 | 55.62 | 236,023 | +0.58(+1.05%) |
Jun 04, 2024 | 55.48 | 55.50 | 55.05 | 55.05 | 289,083 | -0.79(-1.41%) |
Jun 03, 2024 | 56.51 | 56.51 | 55.46 | 55.83 | 250,442 | -0.16(-0.28%) |
May 31, 2024 | 55.59 | 56.02 | 55.35 | 55.99 | 354,311 | +0.60(+1.08%) |
May 30, 2024 | 55.04 | 55.47 | 54.99 | 55.39 | 281,063 | +0.63(+1.15%) |
May 29, 2024 | 54.85 | 54.91 | 54.69 | 54.77 | 230,558 | -0.75(-1.35%) |
May 28, 2024 | 55.84 | 55.96 | 55.28 | 55.51 | 247,105 | -0.13(-0.23%) |
May 24, 2024 | 55.55 | 55.67 | 55.34 | 55.64 | 215,016 | +0.50(+0.90%) |
May 23, 2024 | 56.26 | 56.26 | 55.00 | 55.15 | 244,317 | -0.94(-1.67%) |
May 22, 2024 | 56.28 | 56.43 | 55.84 | 56.08 | 232,573 | -0.41(-0.72%) |
May 21, 2024 | 56.39 | 56.57 | 56.39 | 56.49 | 223,556 | -0.08(-0.14%) |
May 20, 2024 | 56.60 | 56.90 | 56.57 | 56.57 | 244,792 | -0.04(-0.07%) |
May 17, 2024 | 56.64 | 56.70 | 56.47 | 56.61 | 236,628 | -0.05(-0.09%) |
May 16, 2024 | 56.83 | 56.94 | 56.63 | 56.66 | 227,160 | -0.33(-0.58%) |
May 15, 2024 | 57.31 | 57.31 | 56.75 | 56.99 | 267,383 | +0.24(+0.42%) |
May 14, 2024 | 56.79 | 57.00 | 56.41 | 56.75 | 234,464 | +0.62(+1.10%) |
May 13, 2024 | 56.29 | 56.58 | 56.06 | 56.13 | 274,274 | +0.32(+0.57%) |
May 10, 2024 | 56.17 | 56.19 | 55.63 | 55.81 | 271,484 | -0.22(-0.39%) |
May 09, 2024 | 55.53 | 56.04 | 55.36 | 56.03 | 322,819 | +0.67(+1.21%) |
May 08, 2024 | 55.12 | 55.41 | 55.03 | 55.36 | 203,772 | -0.18(-0.32%) |
May 07, 2024 | 55.58 | 55.85 | 55.48 | 55.54 | 281,455 | +0.02(+0.04%) |
May 06, 2024 | 55.28 | 55.54 | 55.25 | 55.52 | 672,742 | +0.61(+1.11%) |
May 03, 2024 | 55.26 | 55.39 | 54.71 | 54.92 | 251,261 | +0.45(+0.82%) |
May 02, 2024 | 54.12 | 54.53 | 53.66 | 54.47 | 229,865 | +0.92(+1.71%) |