Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 58.14 | 58.20 | 58.07 | 58.07 | 2,242 | -0.31(-0.53%) |
Jul 22, 2024 | 57.89 | 58.41 | 57.89 | 58.38 | 2,620 | +0.64(+1.11%) |
Jul 19, 2024 | 58.09 | 58.09 | 57.73 | 57.73 | 2,051 | -0.53(-0.91%) |
Jul 18, 2024 | 58.80 | 59.04 | 58.26 | 58.26 | 5,569 | -0.42(-0.71%) |
Jul 17, 2024 | 58.66 | 58.85 | 58.66 | 58.68 | 2,913 | -0.44(-0.75%) |
Jul 16, 2024 | 58.54 | 59.12 | 58.54 | 59.12 | 12,677 | +1.08(+1.86%) |
Jul 15, 2024 | 58.14 | 58.41 | 58.02 | 58.04 | 5,748 | +0.08(+0.14%) |
Jul 12, 2024 | 57.90 | 58.23 | 57.90 | 57.96 | 2,114 | +0.47(+0.82%) |
Jul 11, 2024 | 57.48 | 57.65 | 57.45 | 57.49 | 9,594 | +0.39(+0.69%) |
Jul 10, 2024 | 56.87 | 57.09 | 56.72 | 57.09 | 7,493 | +0.45(+0.80%) |
Jul 09, 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 4,586 | -0.17(-0.30%) |
Jul 08, 2024 | 56.87 | 56.92 | 56.78 | 56.81 | 11,555 | +0.18(+0.32%) |
Jul 05, 2024 | 56.33 | 56.63 | 56.33 | 56.63 | 6,178 | +0.04(+0.07%) |
Jul 03, 2024 | 56.71 | 56.72 | 56.59 | 56.59 | 6,414 | +0.06(+0.11%) |
Jul 02, 2024 | 56.34 | 56.54 | 56.31 | 56.53 | 7,389 | +0.15(+0.26%) |
Jul 01, 2024 | 56.58 | 56.58 | 56.36 | 56.38 | 16,897 | -0.36(-0.63%) |
Jun 28, 2024 | 56.85 | 57.00 | 56.66 | 56.74 | 69,748 | +0.10(+0.17%) |
Jun 27, 2024 | 56.87 | 56.87 | 56.56 | 56.64 | 9,794 | -0.08(-0.14%) |
Jun 26, 2024 | 56.98 | 56.98 | 56.58 | 56.72 | 11,729 | -0.20(-0.35%) |
Jun 25, 2024 | 57.67 | 57.67 | 56.76 | 56.92 | 16,952 | -0.41(-0.71%) |
Jun 24, 2024 | 57.20 | 57.53 | 57.20 | 57.33 | 4,058 | +0.19(+0.34%) |
Jun 21, 2024 | 57.00 | 57.14 | 57.00 | 57.13 | 12,760 | +0.10(+0.18%) |
Jun 20, 2024 | 57.52 | 57.52 | 57.00 | 57.03 | 6,682 | -0.19(-0.34%) |
Jun 18, 2024 | 57.20 | 57.25 | 57.00 | 57.23 | 7,094 | +0.34(+0.61%) |
Jun 17, 2024 | 56.24 | 56.93 | 56.20 | 56.88 | 11,938 | +0.73(+1.30%) |
Jun 14, 2024 | 55.99 | 56.15 | 55.99 | 56.15 | 15,292 | -0.51(-0.89%) |
Jun 13, 2024 | 56.63 | 56.66 | 56.48 | 56.66 | 4,711 | +0.01(+0.02%) |
Jun 12, 2024 | 56.74 | 56.85 | 56.54 | 56.65 | 7,675 | +0.42(+0.74%) |
Jun 11, 2024 | 56.16 | 56.23 | 56.15 | 56.23 | 3,020 | -0.05(-0.10%) |
Jun 10, 2024 | 55.83 | 56.28 | 55.83 | 56.28 | 6,758 | +0.17(+0.30%) |
Jun 07, 2024 | 56.01 | 56.35 | 55.95 | 56.11 | 3,166 | -0.17(-0.30%) |
Jun 06, 2024 | 56.77 | 56.77 | 56.24 | 56.28 | 19,021 | -0.14(-0.24%) |
Jun 05, 2024 | 56.28 | 56.42 | 56.02 | 56.42 | 845 | +0.45(+0.81%) |
Jun 04, 2024 | 56.06 | 56.06 | 55.86 | 55.97 | 2,161 | -0.13(-0.23%) |
Jun 03, 2024 | 56.71 | 56.71 | 55.93 | 56.10 | 3,948 | -0.34(-0.60%) |
May 31, 2024 | 55.80 | 56.44 | 55.56 | 56.44 | 5,352 | +0.62(+1.11%) |
May 30, 2024 | 55.74 | 55.87 | 55.72 | 55.82 | 9,554 | +0.32(+0.57%) |
May 29, 2024 | 55.59 | 55.59 | 55.48 | 55.50 | 2,081 | -0.41(-0.73%) |
May 28, 2024 | 56.27 | 56.27 | 55.79 | 55.90 | 5,406 | -0.44(-0.79%) |
May 24, 2024 | 56.40 | 56.40 | 56.32 | 56.35 | 3,467 | +0.36(+0.64%) |
May 23, 2024 | 56.52 | 56.52 | 55.97 | 55.99 | 6,586 | -0.54(-0.96%) |
May 22, 2024 | 56.77 | 56.77 | 56.44 | 56.53 | 4,667 | -0.27(-0.48%) |
May 21, 2024 | 56.76 | 56.81 | 56.69 | 56.81 | 2,200 | +0.03(+0.06%) |
May 20, 2024 | 56.84 | 56.88 | 56.75 | 56.77 | 4,849 | +0.03(+0.05%) |
May 17, 2024 | 56.66 | 56.74 | 56.61 | 56.74 | 3,529 | -0.03(-0.05%) |
May 16, 2024 | 56.80 | 56.92 | 56.77 | 56.77 | 1,293 | +0.00(+0.00%) |
May 15, 2024 | 56.64 | 56.81 | 56.63 | 56.77 | 2,609 | +0.37(+0.66%) |
May 14, 2024 | 56.18 | 56.40 | 56.15 | 56.40 | 10,958 | +0.18(+0.32%) |
May 13, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 535 | -0.09(-0.17%) |
May 10, 2024 | 56.23 | 56.31 | 56.21 | 56.31 | 1,670 | +0.25(+0.45%) |
May 09, 2024 | 55.69 | 56.06 | 55.69 | 56.06 | 14,925 | +0.37(+0.67%) |
May 08, 2024 | 55.67 | 55.74 | 55.67 | 55.69 | 2,538 | +0.03(+0.06%) |
May 07, 2024 | 55.76 | 55.76 | 55.63 | 55.65 | 1,113 | +0.26(+0.47%) |
May 06, 2024 | 55.33 | 55.40 | 55.25 | 55.40 | 3,023 | +0.45(+0.81%) |
May 03, 2024 | 54.93 | 54.95 | 54.76 | 54.95 | 2,356 | +0.40(+0.74%) |
May 02, 2024 | 54.26 | 54.62 | 54.26 | 54.54 | 2,758 | +0.33(+0.61%) |