Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 59.01 | 59.25 | 59.01 | 59.04 | 138,599 | -0.31(-0.52%) |
Jul 16, 2024 | 59.28 | 59.37 | 59.23 | 59.35 | 160,195 | +0.15(+0.25%) |
Jul 15, 2024 | 59.36 | 59.36 | 59.12 | 59.20 | 200,472 | +0.02(+0.03%) |
Jul 12, 2024 | 59.15 | 59.32 | 59.08 | 59.18 | 582,430 | +0.11(+0.19%) |
Jul 11, 2024 | 59.26 | 59.26 | 59.01 | 59.07 | 1,014,141 | -0.10(-0.17%) |
Jul 10, 2024 | 59.10 | 59.28 | 59.02 | 59.17 | 295,850 | +0.18(+0.31%) |
Jul 09, 2024 | 59.09 | 59.09 | 58.97 | 58.99 | 151,402 | +0.03(+0.05%) |
Jul 08, 2024 | 59.06 | 59.06 | 58.93 | 58.96 | 125,768 | -0.02(-0.03%) |
Jul 05, 2024 | 58.94 | 58.99 | 58.84 | 58.98 | 68,883 | +0.14(+0.24%) |
Jul 03, 2024 | 58.76 | 58.86 | 58.70 | 58.84 | 131,575 | +0.09(+0.15%) |
Jul 02, 2024 | 58.50 | 58.75 | 58.42 | 58.75 | 117,436 | +0.20(+0.34%) |
Jul 01, 2024 | 58.54 | 58.58 | 58.38 | 58.55 | 154,642 | -0.01(-0.02%) |
Jun 28, 2024 | 58.74 | 58.91 | 58.47 | 58.56 | 131,168 | -0.02(-0.03%) |
Jun 27, 2024 | 58.54 | 58.66 | 58.48 | 58.58 | 196,577 | -0.04(-0.07%) |
Jun 26, 2024 | 58.47 | 58.62 | 58.40 | 58.62 | 137,338 | +0.16(+0.27%) |
Jun 25, 2024 | 58.47 | 58.49 | 58.28 | 58.46 | 142,684 | +0.16(+0.28%) |
Jun 24, 2024 | 58.19 | 58.51 | 58.19 | 58.30 | 91,326 | -0.02(-0.03%) |
Jun 21, 2024 | 58.55 | 58.55 | 58.22 | 58.32 | 144,258 | +0.02(+0.03%) |
Jun 20, 2024 | 58.52 | 58.52 | 58.21 | 58.30 | 125,805 | -0.05(-0.09%) |
Jun 18, 2024 | 58.30 | 58.41 | 58.30 | 58.35 | 432,598 | +0.05(+0.09%) |
Jun 17, 2024 | 58.20 | 58.45 | 58.05 | 58.30 | 111,316 | +0.17(+0.28%) |
Jun 14, 2024 | 58.12 | 58.18 | 57.99 | 58.13 | 106,103 | -0.07(-0.11%) |
Jun 13, 2024 | 58.26 | 58.26 | 57.96 | 58.20 | 99,684 | +0.05(+0.09%) |
Jun 12, 2024 | 58.22 | 58.29 | 58.06 | 58.15 | 94,472 | +0.33(+0.57%) |
Jun 11, 2024 | 57.70 | 57.84 | 57.49 | 57.82 | 97,025 | +0.14(+0.24%) |
Jun 10, 2024 | 57.48 | 57.76 | 57.48 | 57.68 | 186,321 | +0.07(+0.12%) |
Jun 07, 2024 | 57.62 | 57.79 | 57.59 | 57.61 | 199,343 | -0.02(-0.03%) |
Jun 06, 2024 | 57.60 | 57.73 | 57.47 | 57.63 | 150,497 | +0.03(+0.05%) |
Jun 05, 2024 | 57.35 | 57.64 | 57.14 | 57.60 | 163,431 | +0.54(+0.95%) |
Jun 04, 2024 | 56.94 | 57.16 | 56.85 | 57.06 | 280,057 | +0.05(+0.09%) |
Jun 03, 2024 | 57.27 | 57.27 | 56.68 | 57.01 | 292,122 | +0.03(+0.05%) |
May 31, 2024 | 56.82 | 57.08 | 56.23 | 56.98 | 94,161 | +0.41(+0.72%) |
May 30, 2024 | 56.82 | 56.84 | 56.46 | 56.57 | 250,327 | -0.32(-0.56%) |
May 29, 2024 | 56.93 | 57.01 | 56.82 | 56.89 | 129,732 | -0.28(-0.49%) |
May 28, 2024 | 57.30 | 57.30 | 56.99 | 57.17 | 218,784 | +0.04(+0.07%) |
May 24, 2024 | 57.04 | 57.21 | 56.95 | 57.13 | 106,217 | +0.27(+0.47%) |
May 23, 2024 | 57.48 | 57.48 | 56.77 | 56.86 | 138,930 | -0.24(-0.42%) |
May 22, 2024 | 57.29 | 57.29 | 56.95 | 57.10 | 168,957 | -0.15(-0.26%) |
May 21, 2024 | 57.13 | 57.27 | 57.09 | 57.25 | 155,726 | +0.12(+0.21%) |
May 20, 2024 | 57.13 | 57.28 | 57.12 | 57.13 | 105,480 | +0.06(+0.10%) |
May 17, 2024 | 57.12 | 57.13 | 56.95 | 57.07 | 75,358 | +0.04(+0.07%) |
May 16, 2024 | 57.06 | 57.24 | 57.03 | 57.03 | 124,774 | -0.08(-0.14%) |
May 15, 2024 | 56.86 | 57.16 | 56.80 | 57.11 | 273,371 | +0.46(+0.81%) |
May 14, 2024 | 56.48 | 56.67 | 56.42 | 56.65 | 73,613 | +0.20(+0.35%) |
May 13, 2024 | 56.64 | 56.64 | 56.37 | 56.45 | 588,415 | -0.01(-0.02%) |
May 10, 2024 | 56.53 | 56.58 | 56.37 | 56.46 | 90,850 | +0.08(+0.14%) |
May 09, 2024 | 56.22 | 56.39 | 56.11 | 56.38 | 162,470 | +0.20(+0.36%) |
May 08, 2024 | 56.04 | 56.24 | 56.04 | 56.18 | 254,253 | +0.02(+0.04%) |
May 07, 2024 | 56.15 | 56.25 | 56.07 | 56.16 | 138,287 | +0.16(+0.29%) |
May 06, 2024 | 55.75 | 56.04 | 55.75 | 56.00 | 133,163 | +0.40(+0.72%) |
May 03, 2024 | 55.65 | 55.69 | 55.38 | 55.60 | 498,502 | +0.56(+1.02%) |
May 02, 2024 | 55.12 | 55.14 | 54.74 | 55.04 | 570,995 | +0.28(+0.51%) |