Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 58.42 | 58.52 | 58.28 | 58.44 | 1,174,621 | +0.43(+0.74%) |
Jul 25, 2024 | 57.89 | 58.35 | 57.84 | 58.01 | 1,605,521 | +0.40(+0.69%) |
Jul 24, 2024 | 58.21 | 58.32 | 57.55 | 57.61 | 1,576,340 | -0.54(-0.93%) |
Jul 23, 2024 | 58.29 | 58.43 | 58.12 | 58.15 | 1,077,594 | -0.02(-0.03%) |
Jul 22, 2024 | 58.59 | 58.66 | 57.98 | 58.17 | 1,524,502 | -0.19(-0.33%) |
Jul 19, 2024 | 58.40 | 58.47 | 58.28 | 58.36 | 1,337,867 | -0.29(-0.49%) |
Jul 18, 2024 | 58.78 | 59.03 | 58.59 | 58.65 | 2,468,544 | -0.42(-0.71%) |
Jul 17, 2024 | 58.89 | 59.18 | 58.76 | 59.07 | 1,851,410 | +0.06(+0.10%) |
Jul 16, 2024 | 58.69 | 59.05 | 58.60 | 59.01 | 1,382,714 | +0.70(+1.20%) |
Jul 15, 2024 | 58.36 | 58.54 | 58.24 | 58.31 | 1,734,240 | -0.55(-0.93%) |
Jul 12, 2024 | 58.67 | 58.87 | 58.56 | 58.86 | 1,425,280 | +0.19(+0.32%) |
Jul 11, 2024 | 58.75 | 58.99 | 58.62 | 58.67 | 1,970,194 | +0.56(+0.96%) |
Jul 10, 2024 | 58.03 | 58.15 | 57.91 | 58.11 | 8,929,188 | +0.15(+0.26%) |
Jul 09, 2024 | 58.02 | 58.13 | 57.67 | 57.96 | 1,932,005 | -0.20(-0.34%) |
Jul 08, 2024 | 58.07 | 58.24 | 57.90 | 58.16 | 1,318,722 | +0.10(+0.17%) |
Jul 05, 2024 | 57.90 | 58.16 | 57.70 | 58.06 | 1,533,059 | +0.41(+0.71%) |
Jul 03, 2024 | 57.23 | 57.67 | 57.19 | 57.65 | 1,094,748 | +0.74(+1.30%) |
Jul 02, 2024 | 56.97 | 57.03 | 56.62 | 56.91 | 2,133,471 | +0.39(+0.69%) |
Jul 01, 2024 | 56.80 | 57.15 | 56.44 | 56.52 | 2,939,594 | -1.16(-2.01%) |
Jun 28, 2024 | 58.73 | 58.75 | 57.64 | 57.68 | 2,546,045 | -0.91(-1.55%) |
Jun 27, 2024 | 58.59 | 58.69 | 58.54 | 58.59 | 1,735,994 | +0.19(+0.33%) |
Jun 26, 2024 | 58.47 | 58.55 | 58.36 | 58.40 | 1,121,257 | -0.77(-1.30%) |
Jun 25, 2024 | 58.94 | 59.19 | 58.91 | 59.17 | 1,348,935 | +0.11(+0.19%) |
Jun 24, 2024 | 58.92 | 59.07 | 58.74 | 59.06 | 1,269,041 | +0.19(+0.32%) |
Jun 21, 2024 | 59.04 | 59.16 | 58.66 | 58.87 | 1,918,379 | +0.02(+0.03%) |
Jun 20, 2024 | 58.54 | 58.88 | 58.49 | 58.85 | 1,267,951 | -0.37(-0.62%) |
Jun 18, 2024 | 58.80 | 59.24 | 58.73 | 59.22 | 1,564,020 | +0.50(+0.85%) |
Jun 17, 2024 | 58.59 | 58.76 | 58.46 | 58.72 | 2,207,611 | -0.53(-0.89%) |
Jun 14, 2024 | 59.13 | 59.35 | 59.02 | 59.25 | 2,194,533 | +0.44(+0.75%) |
Jun 13, 2024 | 58.48 | 58.91 | 58.33 | 58.81 | 1,769,627 | +0.74(+1.27%) |
Jun 12, 2024 | 58.34 | 58.67 | 58.03 | 58.07 | 2,357,964 | +0.45(+0.78%) |
Jun 11, 2024 | 57.18 | 57.65 | 57.12 | 57.62 | 934,390 | +0.52(+0.91%) |
Jun 10, 2024 | 57.16 | 57.19 | 56.98 | 57.10 | 1,161,789 | -0.34(-0.59%) |
Jun 07, 2024 | 57.62 | 57.62 | 57.38 | 57.44 | 2,164,812 | -1.04(-1.78%) |
Jun 06, 2024 | 58.28 | 58.58 | 58.25 | 58.48 | 949,074 | -0.01(-0.02%) |
Jun 05, 2024 | 58.31 | 58.51 | 57.96 | 58.49 | 1,782,653 | +0.38(+0.65%) |
Jun 04, 2024 | 57.85 | 58.21 | 57.74 | 58.11 | 2,227,866 | +0.63(+1.10%) |
Jun 03, 2024 | 56.95 | 57.55 | 56.94 | 57.48 | 2,315,925 | +0.74(+1.31%) |
May 31, 2024 | 56.67 | 56.78 | 56.54 | 56.74 | 1,428,173 | +0.45(+0.80%) |
May 30, 2024 | 56.15 | 56.33 | 56.06 | 56.29 | 1,656,017 | +0.49(+0.87%) |
May 29, 2024 | 55.99 | 56.01 | 55.60 | 55.80 | 1,408,043 | -0.61(-1.08%) |
May 28, 2024 | 57.14 | 57.16 | 56.38 | 56.41 | 1,182,516 | -0.77(-1.34%) |
May 24, 2024 | 56.92 | 57.20 | 56.88 | 57.18 | 804,826 | +0.15(+0.26%) |
May 23, 2024 | 57.40 | 57.40 | 56.84 | 57.03 | 1,340,326 | -0.32(-0.56%) |
May 22, 2024 | 57.09 | 57.39 | 57.09 | 57.34 | 1,216,696 | +0.04(+0.07%) |
May 21, 2024 | 57.36 | 57.40 | 57.21 | 57.30 | 889,643 | +0.26(+0.45%) |
May 20, 2024 | 57.00 | 57.14 | 56.97 | 57.05 | 1,001,801 | -0.15(-0.26%) |
May 17, 2024 | 57.31 | 57.41 | 57.16 | 57.20 | 1,141,746 | -0.37(-0.64%) |
May 16, 2024 | 57.78 | 57.78 | 57.51 | 57.56 | 1,233,936 | -0.07(-0.12%) |
May 15, 2024 | 57.45 | 57.68 | 57.32 | 57.63 | 1,711,985 | +0.78(+1.37%) |
May 14, 2024 | 56.77 | 56.91 | 56.62 | 56.86 | 1,166,523 | +0.29(+0.51%) |
May 13, 2024 | 56.71 | 56.73 | 56.55 | 56.57 | 2,231,355 | +0.11(+0.19%) |
May 10, 2024 | 56.54 | 56.60 | 56.37 | 56.46 | 911,968 | -0.29(-0.51%) |
May 09, 2024 | 56.32 | 56.83 | 56.30 | 56.75 | 1,628,610 | +0.24(+0.42%) |
May 08, 2024 | 56.57 | 56.65 | 56.48 | 56.51 | 1,505,374 | -0.30(-0.53%) |
May 07, 2024 | 56.88 | 57.10 | 56.74 | 56.81 | 1,121,475 | +0.32(+0.56%) |
May 06, 2024 | 56.33 | 56.53 | 56.20 | 56.49 | 992,020 | +0.22(+0.39%) |
May 03, 2024 | 56.38 | 56.46 | 55.96 | 56.27 | 1,437,423 | +0.51(+0.91%) |
May 02, 2024 | 55.34 | 55.82 | 55.22 | 55.76 | 1,635,038 | +0.26(+0.47%) |