Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 58.37 | 58.82 | 58.31 | 58.82 | 862,871 | +0.22(+0.38%) |
Jul 15, 2024 | 59.03 | 59.03 | 58.53 | 58.60 | 675,031 | -0.61(-1.03%) |
Jul 12, 2024 | 59.00 | 59.47 | 59.00 | 59.21 | 740,230 | +0.69(+1.18%) |
Jul 11, 2024 | 58.70 | 58.85 | 58.49 | 58.52 | 5,179,043 | +0.23(+0.39%) |
Jul 10, 2024 | 57.85 | 58.29 | 57.81 | 58.29 | 391,566 | +0.77(+1.34%) |
Jul 09, 2024 | 57.72 | 57.74 | 57.40 | 57.52 | 3,665,373 | -0.53(-0.91%) |
Jul 08, 2024 | 58.41 | 58.45 | 57.99 | 58.05 | 290,932 | -0.26(-0.45%) |
Jul 05, 2024 | 58.43 | 58.43 | 57.89 | 58.31 | 409,032 | +0.48(+0.83%) |
Jul 03, 2024 | 57.65 | 57.86 | 57.65 | 57.83 | 837,338 | +0.69(+1.21%) |
Jul 02, 2024 | 56.82 | 57.16 | 56.77 | 57.14 | 293,749 | -0.11(-0.19%) |
Jul 01, 2024 | 57.46 | 57.63 | 57.05 | 57.25 | 589,978 | +0.30(+0.53%) |
Jun 28, 2024 | 56.82 | 57.07 | 56.72 | 56.95 | 622,469 | -0.07(-0.12%) |
Jun 27, 2024 | 57.15 | 57.27 | 56.92 | 57.02 | 628,206 | -0.08(-0.14%) |
Jun 26, 2024 | 56.99 | 57.18 | 56.88 | 57.10 | 798,744 | -0.51(-0.89%) |
Jun 25, 2024 | 57.39 | 57.67 | 57.34 | 57.61 | 354,878 | -0.12(-0.21%) |
Jun 24, 2024 | 57.69 | 57.98 | 57.63 | 57.73 | 525,320 | +0.54(+0.94%) |
Jun 21, 2024 | 57.14 | 57.28 | 56.95 | 57.19 | 478,718 | -0.48(-0.83%) |
Jun 20, 2024 | 57.47 | 57.77 | 57.41 | 57.67 | 1,075,462 | +0.13(+0.23%) |
Jun 18, 2024 | 57.25 | 57.56 | 57.25 | 57.54 | 1,175,535 | +0.30(+0.52%) |
Jun 17, 2024 | 56.91 | 57.25 | 56.66 | 57.24 | 864,349 | +0.43(+0.76%) |
Jun 14, 2024 | 56.74 | 56.87 | 56.41 | 56.81 | 782,898 | -0.92(-1.59%) |
Jun 13, 2024 | 58.18 | 58.18 | 57.48 | 57.73 | 369,137 | -0.87(-1.48%) |
Jun 12, 2024 | 58.86 | 58.96 | 58.47 | 58.60 | 839,349 | +0.85(+1.47%) |
Jun 11, 2024 | 57.75 | 57.88 | 57.41 | 57.75 | 435,961 | -0.69(-1.18%) |
Jun 10, 2024 | 58.09 | 58.53 | 57.99 | 58.44 | 427,399 | -0.22(-0.37%) |
Jun 07, 2024 | 58.85 | 59.01 | 58.61 | 58.65 | 496,013 | -0.69(-1.16%) |
Jun 06, 2024 | 59.24 | 59.40 | 59.20 | 59.34 | 800,839 | +0.19(+0.31%) |
Jun 05, 2024 | 59.20 | 59.20 | 58.83 | 59.15 | 2,476,575 | +0.46(+0.78%) |
Jun 04, 2024 | 58.64 | 58.78 | 58.45 | 58.69 | 363,589 | -0.15(-0.25%) |
Jun 03, 2024 | 58.82 | 58.99 | 58.59 | 58.84 | 462,103 | +0.04(+0.07%) |
May 31, 2024 | 58.54 | 58.81 | 58.34 | 58.80 | 383,198 | +0.57(+0.98%) |
May 30, 2024 | 58.09 | 58.38 | 58.06 | 58.23 | 408,038 | +0.57(+0.99%) |
May 29, 2024 | 57.86 | 57.96 | 57.66 | 57.66 | 208,915 | -0.92(-1.57%) |
May 28, 2024 | 58.83 | 58.85 | 58.38 | 58.59 | 339,277 | -0.08(-0.13%) |
May 24, 2024 | 58.49 | 58.74 | 58.42 | 58.66 | 255,010 | +0.47(+0.81%) |
May 23, 2024 | 58.97 | 58.97 | 58.09 | 58.19 | 351,019 | -0.28(-0.49%) |
May 22, 2024 | 58.62 | 58.70 | 58.30 | 58.48 | 510,973 | -0.49(-0.83%) |
May 21, 2024 | 58.77 | 58.98 | 58.74 | 58.97 | 374,736 | +0.02(+0.03%) |
May 20, 2024 | 59.08 | 59.12 | 58.94 | 58.95 | 233,581 | -0.03(-0.05%) |
May 17, 2024 | 58.72 | 58.99 | 58.67 | 58.98 | 532,240 | +0.12(+0.20%) |
May 16, 2024 | 59.02 | 59.05 | 58.82 | 58.86 | 1,132,243 | -0.26(-0.45%) |
May 15, 2024 | 58.79 | 59.13 | 58.72 | 59.12 | 545,734 | +0.60(+1.02%) |
May 14, 2024 | 58.34 | 58.55 | 58.27 | 58.53 | 607,720 | +0.49(+0.84%) |
May 13, 2024 | 58.09 | 58.19 | 57.99 | 58.04 | 237,439 | +0.04(+0.07%) |
May 10, 2024 | 58.08 | 58.11 | 57.93 | 58.00 | 318,066 | +0.24(+0.42%) |
May 09, 2024 | 57.38 | 57.78 | 57.38 | 57.75 | 507,096 | +0.50(+0.87%) |
May 08, 2024 | 57.08 | 57.30 | 57.08 | 57.25 | 268,572 | +0.20(+0.34%) |
May 07, 2024 | 57.08 | 57.21 | 56.99 | 57.06 | 431,149 | +0.36(+0.64%) |
May 06, 2024 | 56.59 | 56.74 | 56.51 | 56.69 | 574,298 | +0.44(+0.78%) |
May 03, 2024 | 56.38 | 56.42 | 55.98 | 56.25 | 497,968 | +0.48(+0.86%) |
May 02, 2024 | 55.68 | 55.86 | 55.34 | 55.77 | 558,660 | +0.58(+1.05%) |