Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 59.76 | 60.00 | 59.74 | 59.74 | 12,541 | +0.41(+0.69%) |
Jul 11, 2024 | 59.34 | 60.25 | 59.06 | 59.33 | 316,730 | -0.58(-0.96%) |
Jul 10, 2024 | 58.98 | 60.04 | 58.98 | 59.91 | 133,133 | +1.51(+2.58%) |
Jul 09, 2024 | 57.98 | 58.63 | 57.93 | 58.40 | 521,399 | +1.08(+1.88%) |
Jul 08, 2024 | 56.93 | 57.40 | 56.93 | 57.32 | 93,809 | +0.24(+0.42%) |
Jul 05, 2024 | 56.26 | 57.28 | 56.26 | 57.08 | 590,558 | -0.23(-0.40%) |
Jul 03, 2024 | 57.15 | 57.49 | 57.15 | 57.31 | 7,889 | +0.57(+1.00%) |
Jul 02, 2024 | 55.81 | 56.74 | 55.63 | 56.74 | 34,012 | +0.63(+1.12%) |
Jul 01, 2024 | 57.73 | 57.80 | 55.40 | 56.11 | 7,462 | -0.04(-0.07%) |
Jun 28, 2024 | 56.52 | 56.77 | 56.14 | 56.15 | 634,178 | -0.39(-0.69%) |
Jun 27, 2024 | 56.00 | 56.63 | 56.00 | 56.54 | 631,172 | +0.01(+0.02%) |
Jun 26, 2024 | 55.25 | 57.03 | 54.97 | 56.53 | 122,807 | -1.81(-3.11%) |
Jun 25, 2024 | 57.76 | 58.34 | 57.56 | 58.34 | 299,125 | +0.88(+1.52%) |
Jun 24, 2024 | 56.78 | 58.00 | 56.71 | 57.47 | 96,385 | +0.52(+0.91%) |
Jun 21, 2024 | 57.65 | 57.65 | 56.38 | 56.95 | 231,412 | +0.77(+1.37%) |
Jun 20, 2024 | 55.01 | 56.75 | 55.01 | 56.18 | 38,464 | +0.64(+1.15%) |
Jun 18, 2024 | 55.83 | 56.09 | 55.54 | 55.54 | 16,000 | -0.24(-0.43%) |
Jun 17, 2024 | 55.00 | 55.80 | 54.98 | 55.78 | 136,167 | +0.68(+1.23%) |
Jun 14, 2024 | 55.75 | 55.75 | 55.10 | 55.10 | 148,267 | -2.46(-4.27%) |
Jun 13, 2024 | 57.73 | 57.97 | 57.02 | 57.56 | 94,514 | -0.47(-0.82%) |
Jun 12, 2024 | 55.44 | 58.36 | 55.44 | 58.03 | 325,518 | +1.89(+3.38%) |
Jun 11, 2024 | 56.23 | 56.37 | 55.91 | 56.14 | 75,304 | -0.50(-0.88%) |
Jun 10, 2024 | 58.32 | 58.32 | 56.22 | 56.64 | 598,745 | -1.67(-2.87%) |
Jun 07, 2024 | 58.37 | 58.39 | 58.28 | 58.31 | 48,990 | -0.23(-0.38%) |
Jun 06, 2024 | 58.64 | 58.68 | 58.50 | 58.54 | 155,097 | +0.57(+0.98%) |
Jun 05, 2024 | 58.01 | 58.18 | 57.56 | 57.97 | 64,716 | -0.03(-0.05%) |
Jun 04, 2024 | 58.01 | 58.13 | 57.64 | 58.00 | 306,731 | -0.41(-0.70%) |
Jun 03, 2024 | 57.94 | 58.53 | 57.88 | 58.41 | 49,036 | +1.13(+1.97%) |
May 31, 2024 | 57.40 | 57.50 | 56.89 | 57.28 | 427,849 | +0.06(+0.10%) |
May 30, 2024 | 56.75 | 57.54 | 56.75 | 57.22 | 31,300 | +0.27(+0.47%) |
May 29, 2024 | 58.42 | 58.42 | 56.95 | 56.95 | 56,749 | -1.90(-3.23%) |
May 28, 2024 | 58.55 | 59.06 | 58.55 | 58.85 | 197,372 | +0.25(+0.43%) |
May 24, 2024 | 57.60 | 58.67 | 57.58 | 58.60 | 123,324 | +0.49(+0.84%) |
May 23, 2024 | 57.78 | 58.36 | 57.65 | 58.11 | 227,460 | +1.61(+2.85%) |
May 22, 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 111,550 | +0.76(+1.37%) |
May 21, 2024 | 52.35 | 55.89 | 52.35 | 55.74 | 21,566 | +0.44(+0.79%) |
May 20, 2024 | 55.98 | 55.98 | 54.99 | 55.30 | 4,720 | -0.24(-0.43%) |
May 17, 2024 | 55.61 | 55.70 | 55.33 | 55.54 | 43,565 | -0.18(-0.32%) |
May 16, 2024 | 56.45 | 56.50 | 55.61 | 55.72 | 47,137 | -0.67(-1.19%) |
May 15, 2024 | 56.34 | 56.68 | 56.29 | 56.39 | 142,908 | +0.54(+0.96%) |
May 14, 2024 | 54.21 | 55.85 | 54.21 | 55.85 | 80,666 | +0.60(+1.09%) |
May 13, 2024 | 55.82 | 56.25 | 54.99 | 55.26 | 182,203 | -0.18(-0.33%) |
May 10, 2024 | 54.77 | 55.45 | 54.77 | 55.44 | 77,785 | +0.79(+1.45%) |
May 09, 2024 | 54.82 | 55.11 | 54.63 | 54.65 | 577,113 | -0.04(-0.07%) |
May 08, 2024 | 54.82 | 54.82 | 54.24 | 54.69 | 74,322 | +0.28(+0.51%) |
May 07, 2024 | 55.05 | 55.05 | 54.23 | 54.41 | 46,208 | -0.67(-1.21%) |
May 06, 2024 | 54.93 | 55.34 | 54.85 | 55.08 | 15,535 | +0.19(+0.34%) |
May 03, 2024 | 55.30 | 55.30 | 54.43 | 54.89 | 97,856 | +0.07(+0.13%) |
May 02, 2024 | 55.26 | 55.50 | 54.82 | 54.82 | 86,332 | -0.23(-0.42%) |