Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 58.50 | 58.50 | 58.00 | 58.13 | 1,241,698 | -0.02(-0.03%) |
Jul 15, 2024 | 58.32 | 58.32 | 58.11 | 58.15 | 1,036,434 | -0.12(-0.21%) |
Jul 12, 2024 | 58.45 | 58.48 | 58.21 | 58.27 | 1,452,012 | -0.03(-0.05%) |
Jul 11, 2024 | 58.52 | 58.77 | 58.26 | 58.30 | 1,459,551 | -0.22(-0.38%) |
Jul 10, 2024 | 58.21 | 58.62 | 58.21 | 58.52 | 1,024,274 | +0.27(+0.46%) |
Jul 09, 2024 | 58.50 | 58.50 | 58.12 | 58.25 | 960,393 | -0.22(-0.38%) |
Jul 08, 2024 | 58.32 | 58.60 | 58.27 | 58.47 | 551,535 | +0.10(+0.17%) |
Jul 05, 2024 | 58.25 | 58.51 | 58.15 | 58.37 | 579,137 | -0.04(-0.07%) |
Jul 03, 2024 | 58.03 | 58.43 | 57.90 | 58.41 | 1,075,374 | +0.46(+0.79%) |
Jul 02, 2024 | 58.00 | 58.06 | 57.48 | 57.95 | 1,451,649 | -0.13(-0.22%) |
Jul 01, 2024 | 58.02 | 58.18 | 57.52 | 58.08 | 1,309,894 | -0.05(-0.09%) |
Jun 28, 2024 | 57.72 | 58.28 | 57.68 | 58.13 | 1,369,515 | +0.28(+0.48%) |
Jun 27, 2024 | 57.42 | 57.87 | 57.34 | 57.85 | 966,909 | +0.40(+0.70%) |
Jun 26, 2024 | 57.61 | 57.70 | 57.20 | 57.45 | 1,819,603 | -0.21(-0.36%) |
Jun 25, 2024 | 57.60 | 57.74 | 57.55 | 57.66 | 1,089,753 | +0.14(+0.24%) |
Jun 24, 2024 | 57.68 | 57.81 | 57.52 | 57.52 | 1,675,231 | -0.04(-0.07%) |
Jun 21, 2024 | 57.94 | 57.99 | 57.52 | 57.56 | 2,909,164 | -0.19(-0.33%) |
Jun 20, 2024 | 58.31 | 58.50 | 57.75 | 57.75 | 3,041,088 | -0.69(-1.18%) |
Jun 18, 2024 | 58.50 | 58.52 | 58.26 | 58.44 | 1,014,502 | -0.19(-0.32%) |
Jun 17, 2024 | 58.15 | 58.65 | 58.09 | 58.63 | 1,536,807 | +0.47(+0.81%) |
Jun 14, 2024 | 57.77 | 58.35 | 57.77 | 58.16 | 1,834,811 | +0.19(+0.33%) |
Jun 13, 2024 | 58.41 | 58.43 | 57.87 | 57.97 | 2,477,434 | -0.41(-0.70%) |
Jun 12, 2024 | 58.89 | 58.90 | 58.30 | 58.38 | 3,134,509 | -0.39(-0.66%) |
Jun 11, 2024 | 59.03 | 59.16 | 58.70 | 58.77 | 3,415,760 | -0.24(-0.41%) |
Jun 10, 2024 | 58.96 | 59.03 | 58.88 | 59.01 | 2,810,335 | +0.04(+0.07%) |
Jun 07, 2024 | 59.08 | 59.15 | 58.91 | 58.97 | 2,751,223 | -0.14(-0.24%) |
Jun 06, 2024 | 59.20 | 59.32 | 58.98 | 59.11 | 4,954,291 | -0.09(-0.15%) |
Jun 05, 2024 | 59.15 | 59.41 | 59.10 | 59.20 | 4,935,336 | +0.09(+0.15%) |
Jun 04, 2024 | 59.05 | 59.25 | 59.02 | 59.11 | 6,666,392 | +0.06(+0.10%) |
Jun 03, 2024 | 59.16 | 59.45 | 58.87 | 59.05 | 21,864,904 | +7.51(+14.57%) |
May 31, 2024 | 49.32 | 51.57 | 49.19 | 51.54 | 859,028 | +2.24(+4.54%) |
May 30, 2024 | 49.74 | 50.30 | 48.88 | 49.30 | 699,359 | -0.20(-0.40%) |
May 29, 2024 | 49.24 | 49.86 | 48.47 | 49.50 | 830,759 | +0.04(+0.08%) |
May 28, 2024 | 50.98 | 51.21 | 48.93 | 49.46 | 1,788,072 | -2.19(-4.24%) |
May 24, 2024 | 44.98 | 54.33 | 44.52 | 51.65 | 1,616,373 | +6.90(+15.42%) |
May 23, 2024 | 44.91 | 45.06 | 44.61 | 44.75 | 292,517 | -0.18(-0.40%) |
May 22, 2024 | 45.30 | 45.50 | 44.66 | 44.93 | 327,031 | -0.47(-1.04%) |
May 21, 2024 | 45.47 | 46.13 | 45.20 | 45.40 | 459,030 | -0.08(-0.18%) |
May 20, 2024 | 46.35 | 46.67 | 45.23 | 45.48 | 858,303 | -1.05(-2.26%) |
May 17, 2024 | 46.73 | 46.94 | 46.48 | 46.53 | 290,799 | -0.22(-0.47%) |
May 16, 2024 | 46.42 | 46.80 | 45.86 | 46.75 | 253,077 | +0.21(+0.45%) |
May 15, 2024 | 46.80 | 46.82 | 46.35 | 46.54 | 204,817 | -0.02(-0.04%) |
May 14, 2024 | 47.01 | 47.11 | 46.45 | 46.56 | 269,207 | +0.09(+0.19%) |
May 13, 2024 | 47.15 | 47.46 | 46.42 | 46.47 | 217,943 | -0.47(-1.00%) |
May 10, 2024 | 46.91 | 47.13 | 46.62 | 46.94 | 288,265 | +0.03(+0.06%) |
May 09, 2024 | 47.17 | 47.78 | 46.67 | 46.91 | 309,453 | -0.16(-0.34%) |
May 08, 2024 | 47.21 | 47.59 | 46.81 | 47.07 | 373,535 | -0.25(-0.53%) |
May 07, 2024 | 47.85 | 48.05 | 47.24 | 47.32 | 440,405 | -0.06(-0.13%) |
May 06, 2024 | 46.73 | 47.42 | 46.64 | 47.38 | 444,042 | +1.20(+2.60%) |
May 03, 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 423,599 | +1.38(+3.08%) |
May 02, 2024 | 44.65 | 45.14 | 43.99 | 44.80 | 447,424 | +0.50(+1.13%) |