Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 60.73 | 61.06 | 60.03 | 60.91 | 895,972 | +0.27(+0.45%) |
Jul 26, 2024 | 59.54 | 60.79 | 59.47 | 60.64 | 853,763 | +1.42(+2.40%) |
Jul 25, 2024 | 58.67 | 59.96 | 58.56 | 59.22 | 895,123 | +0.71(+1.21%) |
Jul 24, 2024 | 59.06 | 59.43 | 58.51 | 58.51 | 642,313 | -0.47(-0.80%) |
Jul 23, 2024 | 58.90 | 59.30 | 58.72 | 58.98 | 687,560 | -0.11(-0.19%) |
Jul 22, 2024 | 59.00 | 59.47 | 58.47 | 59.09 | 1,077,506 | +0.01(+0.02%) |
Jul 19, 2024 | 59.58 | 59.79 | 58.78 | 59.08 | 643,189 | -0.42(-0.71%) |
Jul 18, 2024 | 59.79 | 61.23 | 59.33 | 59.50 | 1,413,681 | -0.54(-0.90%) |
Jul 17, 2024 | 58.25 | 60.11 | 58.03 | 60.04 | 969,957 | +1.79(+3.07%) |
Jul 16, 2024 | 58.48 | 58.63 | 57.96 | 58.25 | 1,142,431 | +0.05(+0.09%) |
Jul 15, 2024 | 58.62 | 58.95 | 57.62 | 58.20 | 1,510,333 | -0.13(-0.22%) |
Jul 12, 2024 | 58.28 | 59.02 | 58.19 | 58.33 | 1,539,503 | +0.77(+1.34%) |
Jul 11, 2024 | 55.65 | 58.79 | 55.60 | 57.56 | 2,237,759 | +2.45(+4.45%) |
Jul 10, 2024 | 54.96 | 55.27 | 54.73 | 55.11 | 905,274 | +0.26(+0.47%) |
Jul 09, 2024 | 55.16 | 55.49 | 54.60 | 54.85 | 933,798 | -0.37(-0.67%) |
Jul 08, 2024 | 55.04 | 55.45 | 55.02 | 55.22 | 876,780 | +0.18(+0.33%) |
Jul 05, 2024 | 54.90 | 55.27 | 54.69 | 55.04 | 1,418,162 | +0.15(+0.27%) |
Jul 03, 2024 | 54.85 | 55.37 | 54.75 | 54.89 | 587,453 | -0.13(-0.24%) |
Jul 02, 2024 | 54.73 | 55.10 | 54.59 | 55.02 | 738,740 | +0.39(+0.71%) |
Jul 01, 2024 | 54.79 | 55.08 | 54.14 | 54.63 | 929,407 | -0.42(-0.76%) |
Jun 28, 2024 | 55.01 | 55.46 | 54.49 | 55.05 | 2,302,715 | +0.27(+0.49%) |
Jun 27, 2024 | 54.26 | 54.80 | 54.11 | 54.78 | 1,252,196 | +0.58(+1.07%) |
Jun 26, 2024 | 54.18 | 54.44 | 54.01 | 54.20 | 1,394,670 | -0.19(-0.34%) |
Jun 25, 2024 | 54.95 | 55.03 | 54.28 | 54.39 | 1,158,140 | -0.65(-1.18%) |
Jun 24, 2024 | 54.34 | 55.38 | 54.24 | 55.04 | 1,334,619 | +0.78(+1.43%) |
Jun 21, 2024 | 54.84 | 55.45 | 54.26 | 54.26 | 4,090,513 | -0.51(-0.93%) |
Jun 20, 2024 | 54.35 | 54.85 | 53.93 | 54.77 | 1,292,635 | +0.41(+0.76%) |
Jun 18, 2024 | 54.69 | 55.17 | 54.22 | 54.36 | 1,486,728 | -0.24(-0.43%) |
Jun 17, 2024 | 55.08 | 55.32 | 54.46 | 54.59 | 1,356,289 | -0.62(-1.12%) |
Jun 14, 2024 | 55.10 | 55.62 | 55.01 | 55.21 | 1,018,417 | +0.12(+0.21%) |
Jun 13, 2024 | 54.81 | 55.18 | 54.57 | 55.09 | 1,267,593 | +0.29(+0.52%) |
Jun 12, 2024 | 55.87 | 56.04 | 54.72 | 54.81 | 1,746,433 | +0.42(+0.78%) |
Jun 11, 2024 | 54.96 | 55.19 | 54.27 | 54.39 | 1,450,924 | -0.77(-1.39%) |
Jun 10, 2024 | 54.86 | 55.43 | 54.28 | 55.15 | 959,891 | -0.18(-0.32%) |
Jun 07, 2024 | 55.78 | 56.39 | 55.31 | 55.33 | 1,304,388 | -1.57(-2.75%) |
Jun 06, 2024 | 55.62 | 57.01 | 55.33 | 56.90 | 1,521,287 | +0.93(+1.65%) |
Jun 05, 2024 | 56.15 | 56.65 | 55.67 | 55.97 | 857,872 | -0.30(-0.52%) |
Jun 04, 2024 | 55.18 | 56.65 | 55.18 | 56.27 | 1,732,052 | +0.95(+1.71%) |
Jun 03, 2024 | 55.87 | 56.14 | 55.25 | 55.32 | 1,637,304 | -0.20(-0.35%) |
May 31, 2024 | 55.13 | 55.53 | 54.96 | 55.52 | 2,346,849 | +0.32(+0.57%) |
May 30, 2024 | 55.16 | 55.49 | 54.85 | 55.20 | 1,147,124 | +0.47(+0.86%) |
May 29, 2024 | 54.74 | 54.80 | 54.40 | 54.73 | 873,009 | -0.49(-0.89%) |
May 28, 2024 | 56.11 | 56.45 | 55.05 | 55.22 | 1,378,261 | -0.67(-1.20%) |
May 24, 2024 | 56.87 | 56.91 | 55.69 | 55.89 | 1,148,055 | -0.54(-0.96%) |
May 23, 2024 | 58.08 | 58.14 | 56.33 | 56.43 | 998,870 | -1.81(-3.11%) |
May 22, 2024 | 58.84 | 58.98 | 58.15 | 58.24 | 906,945 | -0.81(-1.37%) |
May 21, 2024 | 59.05 | 59.57 | 58.91 | 59.05 | 747,922 | -0.12(-0.20%) |
May 20, 2024 | 59.03 | 59.38 | 58.80 | 59.17 | 795,264 | +0.00(+0.00%) |
May 17, 2024 | 58.63 | 59.26 | 58.24 | 59.17 | 749,765 | +0.54(+0.92%) |
May 16, 2024 | 58.54 | 58.86 | 58.33 | 58.63 | 1,018,930 | +0.09(+0.15%) |
May 15, 2024 | 59.06 | 59.10 | 58.52 | 58.54 | 1,112,826 | +0.12(+0.20%) |
May 14, 2024 | 58.25 | 58.52 | 57.96 | 58.42 | 870,003 | +0.67(+1.16%) |
May 13, 2024 | 57.92 | 57.92 | 57.27 | 57.75 | 1,015,706 | +0.28(+0.48%) |
May 10, 2024 | 57.07 | 57.55 | 56.76 | 57.48 | 734,798 | +0.53(+0.93%) |
May 09, 2024 | 56.32 | 57.02 | 56.02 | 56.95 | 765,331 | +1.04(+1.87%) |
May 08, 2024 | 56.61 | 56.63 | 55.60 | 55.90 | 880,598 | -0.96(-1.70%) |
May 07, 2024 | 57.08 | 57.44 | 56.76 | 56.87 | 1,509,527 | +0.14(+0.24%) |
May 06, 2024 | 56.13 | 56.81 | 55.92 | 56.73 | 1,499,158 | +0.94(+1.68%) |
May 03, 2024 | 55.98 | 56.42 | 55.23 | 55.79 | 1,414,678 | +0.75(+1.36%) |
May 02, 2024 | 54.49 | 55.45 | 54.16 | 55.05 | 1,815,311 | +1.27(+2.36%) |