Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 59.31 | 59.45 | 59.03 | 59.12 | 117,555 | -0.66(-1.10%) |
Jul 16, 2024 | 59.34 | 59.78 | 59.26 | 59.78 | 106,864 | +0.54(+0.91%) |
Jul 15, 2024 | 59.69 | 59.69 | 59.21 | 59.24 | 95,463 | -0.50(-0.84%) |
Jul 12, 2024 | 59.56 | 59.99 | 59.56 | 59.74 | 139,796 | +0.47(+0.79%) |
Jul 11, 2024 | 59.45 | 59.64 | 59.22 | 59.27 | 71,390 | +0.22(+0.37%) |
Jul 10, 2024 | 58.71 | 59.05 | 58.60 | 59.05 | 102,515 | +0.71(+1.22%) |
Jul 09, 2024 | 58.30 | 58.66 | 58.17 | 58.34 | 73,555 | -0.03(-0.05%) |
Jul 08, 2024 | 58.50 | 58.60 | 58.27 | 58.37 | 57,373 | -0.11(-0.19%) |
Jul 05, 2024 | 58.46 | 58.48 | 58.05 | 58.48 | 88,034 | +0.34(+0.58%) |
Jul 03, 2024 | 57.85 | 58.20 | 57.85 | 58.14 | 90,049 | +0.73(+1.27%) |
Jul 02, 2024 | 57.15 | 57.47 | 57.09 | 57.41 | 185,112 | +0.15(+0.26%) |
Jul 01, 2024 | 57.42 | 57.67 | 57.17 | 57.26 | 99,028 | -0.01(-0.02%) |
Jun 28, 2024 | 57.40 | 57.51 | 57.06 | 57.27 | 189,840 | -0.03(-0.05%) |
Jun 27, 2024 | 57.36 | 57.43 | 57.10 | 57.30 | 276,126 | +0.12(+0.21%) |
Jun 26, 2024 | 57.09 | 57.23 | 56.91 | 57.18 | 420,012 | -0.28(-0.49%) |
Jun 25, 2024 | 57.46 | 57.55 | 57.17 | 57.46 | 782,107 | +0.02(+0.03%) |
Jun 24, 2024 | 57.47 | 57.75 | 57.38 | 57.44 | 126,606 | +0.28(+0.49%) |
Jun 21, 2024 | 57.15 | 57.25 | 57.01 | 57.16 | 90,135 | -0.35(-0.60%) |
Jun 20, 2024 | 57.49 | 57.51 | 57.22 | 57.51 | 82,751 | +0.20(+0.35%) |
Jun 18, 2024 | 57.13 | 57.58 | 57.13 | 57.31 | 103,221 | +0.34(+0.59%) |
Jun 17, 2024 | 56.85 | 57.26 | 56.55 | 56.97 | 84,795 | -0.05(-0.09%) |
Jun 14, 2024 | 56.83 | 57.02 | 56.60 | 57.02 | 158,436 | -0.28(-0.48%) |
Jun 13, 2024 | 57.61 | 57.62 | 57.04 | 57.30 | 142,756 | -0.53(-0.92%) |
Jun 12, 2024 | 58.07 | 58.21 | 57.61 | 57.83 | 91,821 | +0.67(+1.18%) |
Jun 11, 2024 | 57.14 | 57.24 | 56.87 | 57.16 | 118,810 | -0.32(-0.55%) |
Jun 10, 2024 | 57.24 | 57.69 | 57.11 | 57.48 | 95,604 | -0.01(-0.02%) |
Jun 07, 2024 | 57.75 | 57.82 | 57.39 | 57.49 | 376,332 | -0.50(-0.85%) |
Jun 06, 2024 | 57.86 | 58.15 | 57.80 | 57.98 | 269,856 | -0.04(-0.07%) |
Jun 05, 2024 | 57.63 | 58.02 | 57.46 | 58.02 | 102,976 | +0.75(+1.31%) |
Jun 04, 2024 | 57.21 | 57.46 | 57.00 | 57.27 | 64,553 | -0.32(-0.55%) |
Jun 03, 2024 | 57.60 | 57.68 | 57.28 | 57.59 | 103,451 | +0.51(+0.88%) |
May 31, 2024 | 57.32 | 57.44 | 56.77 | 57.08 | 180,939 | +0.04(+0.07%) |
May 30, 2024 | 56.94 | 57.21 | 56.94 | 57.04 | 40,839 | +0.38(+0.66%) |
May 29, 2024 | 56.81 | 57.09 | 56.66 | 56.66 | 60,670 | -0.98(-1.70%) |
May 28, 2024 | 58.00 | 58.00 | 57.44 | 57.64 | 57,187 | +0.04(+0.07%) |
May 24, 2024 | 57.42 | 57.76 | 57.38 | 57.60 | 64,025 | +0.44(+0.76%) |
May 23, 2024 | 57.97 | 57.97 | 57.10 | 57.17 | 62,305 | -0.51(-0.88%) |
May 22, 2024 | 57.77 | 58.03 | 57.46 | 57.67 | 62,458 | -0.25(-0.43%) |
May 21, 2024 | 57.83 | 58.02 | 57.74 | 57.92 | 98,989 | -0.23(-0.39%) |
May 20, 2024 | 58.05 | 58.33 | 58.05 | 58.15 | 53,181 | -0.03(-0.05%) |
May 17, 2024 | 58.06 | 58.28 | 57.89 | 58.18 | 110,383 | +0.28(+0.48%) |
May 16, 2024 | 58.02 | 58.21 | 57.90 | 57.90 | 102,976 | -0.18(-0.31%) |
May 15, 2024 | 57.77 | 58.09 | 57.62 | 58.08 | 158,423 | +0.73(+1.28%) |
May 14, 2024 | 57.24 | 57.43 | 57.20 | 57.35 | 43,715 | +0.31(+0.54%) |
May 13, 2024 | 57.09 | 57.23 | 56.99 | 57.04 | 40,765 | +0.08(+0.14%) |
May 10, 2024 | 57.16 | 57.16 | 56.83 | 56.96 | 70,476 | +0.09(+0.16%) |
May 09, 2024 | 56.65 | 56.87 | 56.54 | 56.87 | 482,179 | +0.23(+0.40%) |
May 08, 2024 | 56.39 | 56.66 | 56.39 | 56.64 | 92,894 | -0.02(-0.03%) |
May 07, 2024 | 56.86 | 56.86 | 56.61 | 56.66 | 58,364 | -0.08(-0.14%) |
May 06, 2024 | 56.75 | 56.87 | 56.54 | 56.74 | 64,346 | +0.36(+0.63%) |
May 03, 2024 | 56.43 | 56.52 | 56.13 | 56.39 | 128,988 | +0.38(+0.67%) |
May 02, 2024 | 55.67 | 56.10 | 55.41 | 56.01 | 95,523 | +1.14(+2.08%) |