Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 57.94 | 58.02 | 57.81 | 57.96 | 501,516 | -0.08(-0.14%) |
Jul 29, 2024 | 58.16 | 58.16 | 57.95 | 58.04 | 352,376 | -0.13(-0.22%) |
Jul 26, 2024 | 58.14 | 58.30 | 58.08 | 58.17 | 477,520 | +0.45(+0.78%) |
Jul 25, 2024 | 57.52 | 57.98 | 57.52 | 57.72 | 355,717 | -0.15(-0.26%) |
Jul 24, 2024 | 58.08 | 58.18 | 57.85 | 57.87 | 238,189 | -0.25(-0.43%) |
Jul 23, 2024 | 58.27 | 58.32 | 58.10 | 58.12 | 364,856 | -0.27(-0.46%) |
Jul 22, 2024 | 58.45 | 58.45 | 58.27 | 58.39 | 244,224 | +0.27(+0.46%) |
Jul 19, 2024 | 58.39 | 58.39 | 58.08 | 58.12 | 369,804 | -0.39(-0.67%) |
Jul 18, 2024 | 58.82 | 58.92 | 58.50 | 58.51 | 705,841 | -0.05(-0.09%) |
Jul 17, 2024 | 58.59 | 58.67 | 58.51 | 58.56 | 192,106 | -0.30(-0.51%) |
Jul 16, 2024 | 58.63 | 58.86 | 58.62 | 58.86 | 118,885 | +0.30(+0.51%) |
Jul 15, 2024 | 58.68 | 58.73 | 58.52 | 58.56 | 304,115 | -0.14(-0.24%) |
Jul 12, 2024 | 58.58 | 58.81 | 58.58 | 58.70 | 198,732 | +0.24(+0.41%) |
Jul 11, 2024 | 58.48 | 58.53 | 58.34 | 58.46 | 232,486 | +0.31(+0.53%) |
Jul 10, 2024 | 58.18 | 58.19 | 58.05 | 58.15 | 268,784 | +0.14(+0.24%) |
Jul 09, 2024 | 57.95 | 58.09 | 57.95 | 58.01 | 363,197 | +0.11(+0.19%) |
Jul 08, 2024 | 58.05 | 58.05 | 57.89 | 57.90 | 242,059 | -0.14(-0.24%) |
Jul 05, 2024 | 57.88 | 58.04 | 57.80 | 58.04 | 326,512 | +0.21(+0.36%) |
Jul 03, 2024 | 57.53 | 57.85 | 57.52 | 57.83 | 432,777 | +0.30(+0.52%) |
Jul 02, 2024 | 57.24 | 57.53 | 57.24 | 57.53 | 240,224 | +0.21(+0.37%) |
Jul 01, 2024 | 57.32 | 57.50 | 57.29 | 57.32 | 238,425 | +0.11(+0.19%) |
Jun 28, 2024 | 57.14 | 57.33 | 57.10 | 57.21 | 311,107 | +0.26(+0.46%) |
Jun 27, 2024 | 56.82 | 56.99 | 56.82 | 56.95 | 646,267 | +0.30(+0.53%) |
Jun 26, 2024 | 56.65 | 56.70 | 56.59 | 56.65 | 415,906 | -0.11(-0.19%) |
Jun 25, 2024 | 56.73 | 56.91 | 56.64 | 56.76 | 384,236 | -0.11(-0.19%) |
Jun 24, 2024 | 56.81 | 57.03 | 56.81 | 56.87 | 335,265 | +0.12(+0.21%) |
Jun 21, 2024 | 56.70 | 56.84 | 56.70 | 56.75 | 383,664 | -0.17(-0.30%) |
Jun 20, 2024 | 56.98 | 57.12 | 56.77 | 56.92 | 386,779 | -0.21(-0.37%) |
Jun 18, 2024 | 56.95 | 57.14 | 56.89 | 57.13 | 305,223 | +0.38(+0.67%) |
Jun 17, 2024 | 56.70 | 56.80 | 56.50 | 56.75 | 349,128 | +0.16(+0.27%) |
Jun 14, 2024 | 56.54 | 56.61 | 56.40 | 56.59 | 320,363 | +0.10(+0.19%) |
Jun 13, 2024 | 56.67 | 56.67 | 56.35 | 56.49 | 157,525 | -0.21(-0.37%) |
Jun 12, 2024 | 56.67 | 56.87 | 56.65 | 56.70 | 239,530 | +0.26(+0.46%) |
Jun 11, 2024 | 56.40 | 56.52 | 56.21 | 56.44 | 153,215 | -0.21(-0.37%) |
Jun 10, 2024 | 56.52 | 56.70 | 56.41 | 56.65 | 155,254 | +0.26(+0.46%) |
Jun 07, 2024 | 56.57 | 56.65 | 56.37 | 56.39 | 285,165 | -0.10(-0.18%) |
Jun 06, 2024 | 56.37 | 56.49 | 56.35 | 56.49 | 129,493 | +0.09(+0.16%) |
Jun 05, 2024 | 56.14 | 56.41 | 56.04 | 56.40 | 423,204 | +0.55(+0.99%) |
Jun 04, 2024 | 55.62 | 55.88 | 55.62 | 55.85 | 404,642 | -0.31(-0.55%) |
Jun 03, 2024 | 56.32 | 56.32 | 55.95 | 56.16 | 397,174 | +0.56(+1.01%) |
May 31, 2024 | 55.57 | 55.62 | 55.33 | 55.59 | 397,366 | -0.25(-0.44%) |
May 30, 2024 | 55.74 | 55.90 | 55.68 | 55.84 | 132,792 | -0.14(-0.25%) |
May 29, 2024 | 56.13 | 56.13 | 55.67 | 55.98 | 216,842 | -0.63(-1.12%) |
May 28, 2024 | 56.77 | 56.77 | 56.52 | 56.61 | 247,635 | -0.20(-0.35%) |
May 24, 2024 | 56.83 | 56.84 | 56.74 | 56.81 | 147,886 | +0.04(+0.07%) |
May 23, 2024 | 57.10 | 57.16 | 56.69 | 56.77 | 176,609 | -0.41(-0.71%) |
May 22, 2024 | 57.30 | 57.30 | 56.92 | 57.18 | 184,344 | -0.04(-0.07%) |
May 21, 2024 | 57.18 | 57.26 | 57.14 | 57.21 | 181,428 | -0.15(-0.26%) |
May 20, 2024 | 57.33 | 57.41 | 57.13 | 57.36 | 104,189 | -0.09(-0.15%) |
May 17, 2024 | 57.36 | 57.50 | 57.27 | 57.45 | 146,169 | +0.19(+0.33%) |
May 16, 2024 | 57.20 | 57.34 | 57.18 | 57.26 | 288,483 | +0.19(+0.33%) |
May 15, 2024 | 57.02 | 57.11 | 56.79 | 57.08 | 275,732 | +0.26(+0.45%) |
May 14, 2024 | 56.77 | 56.84 | 56.75 | 56.82 | 298,707 | +0.02(+0.03%) |
May 13, 2024 | 56.76 | 56.94 | 56.76 | 56.80 | 230,603 | +0.26(+0.45%) |
May 10, 2024 | 56.68 | 56.79 | 56.52 | 56.54 | 259,659 | +0.13(+0.23%) |
May 09, 2024 | 56.21 | 56.42 | 56.20 | 56.41 | 190,064 | +0.05(+0.09%) |
May 08, 2024 | 56.16 | 56.37 | 56.16 | 56.36 | 245,777 | -0.09(-0.16%) |
May 07, 2024 | 56.40 | 56.52 | 56.37 | 56.45 | 254,784 | -0.05(-0.09%) |
May 06, 2024 | 56.39 | 56.52 | 56.39 | 56.50 | 215,357 | +0.16(+0.28%) |
May 03, 2024 | 56.23 | 56.34 | 56.11 | 56.34 | 232,381 | +0.29(+0.51%) |
May 02, 2024 | 55.77 | 56.12 | 55.60 | 56.06 | 370,180 | +0.67(+1.21%) |