Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 59.14 | 59.52 | 58.45 | 58.61 | 410,242 | -0.53(-0.90%) |
Jul 23, 2024 | 57.97 | 59.47 | 57.71 | 59.14 | 742,754 | +1.43(+2.48%) |
Jul 22, 2024 | 56.92 | 58.00 | 56.59 | 57.71 | 884,674 | +0.44(+0.77%) |
Jul 19, 2024 | 59.18 | 59.18 | 57.03 | 57.27 | 744,165 | -1.63(-2.77%) |
Jul 18, 2024 | 58.35 | 59.98 | 57.97 | 58.90 | 1,044,757 | +0.51(+0.87%) |
Jul 17, 2024 | 58.29 | 59.13 | 57.95 | 58.39 | 1,127,080 | +0.17(+0.29%) |
Jul 16, 2024 | 58.26 | 58.64 | 57.92 | 58.22 | 906,561 | +0.22(+0.38%) |
Jul 15, 2024 | 57.36 | 58.12 | 57.07 | 58.00 | 556,476 | +1.01(+1.77%) |
Jul 12, 2024 | 56.39 | 57.30 | 55.95 | 56.99 | 684,416 | +0.65(+1.15%) |
Jul 11, 2024 | 55.67 | 57.13 | 55.67 | 56.34 | 918,586 | +0.18(+0.32%) |
Jul 10, 2024 | 56.60 | 56.60 | 55.96 | 56.16 | 643,243 | -0.20(-0.35%) |
Jul 09, 2024 | 57.84 | 57.84 | 56.32 | 56.36 | 681,925 | -1.22(-2.12%) |
Jul 08, 2024 | 58.32 | 58.73 | 57.57 | 57.58 | 594,767 | -0.40(-0.69%) |
Jul 05, 2024 | 57.49 | 57.99 | 57.20 | 57.98 | 745,001 | +0.52(+0.90%) |
Jul 03, 2024 | 56.95 | 58.32 | 56.94 | 57.46 | 604,492 | +0.11(+0.19%) |
Jul 02, 2024 | 56.74 | 57.67 | 56.23 | 57.35 | 1,244,636 | +0.59(+1.04%) |
Jul 01, 2024 | 58.16 | 58.34 | 55.91 | 56.76 | 1,355,959 | -1.15(-1.99%) |
Jun 28, 2024 | 58.01 | 59.22 | 57.89 | 57.91 | 1,947,678 | -0.54(-0.92%) |
Jun 27, 2024 | 57.72 | 58.85 | 57.36 | 58.45 | 14,947,036 | +0.86(+1.49%) |
Jun 26, 2024 | 58.83 | 58.85 | 56.88 | 57.59 | 2,372,593 | -1.41(-2.39%) |
Jun 25, 2024 | 60.96 | 61.29 | 58.98 | 59.00 | 2,165,595 | -1.68(-2.77%) |
Jun 24, 2024 | 59.80 | 61.09 | 59.49 | 60.68 | 2,042,405 | +1.08(+1.81%) |
Jun 21, 2024 | 58.89 | 59.83 | 58.21 | 59.60 | 3,074,468 | +4.24(+7.66%) |
Jun 20, 2024 | 54.01 | 55.65 | 53.92 | 55.36 | 1,004,960 | +1.45(+2.69%) |
Jun 18, 2024 | 53.34 | 54.09 | 53.12 | 53.91 | 560,705 | +0.58(+1.09%) |
Jun 17, 2024 | 52.37 | 53.44 | 52.37 | 53.33 | 757,255 | +0.89(+1.70%) |
Jun 14, 2024 | 52.65 | 53.03 | 52.34 | 52.44 | 480,792 | -0.40(-0.76%) |
Jun 13, 2024 | 53.50 | 53.69 | 52.83 | 52.84 | 546,707 | -0.66(-1.23%) |
Jun 12, 2024 | 53.48 | 53.70 | 52.95 | 53.50 | 956,784 | +0.10(+0.19%) |
Jun 11, 2024 | 53.73 | 54.11 | 53.25 | 53.40 | 481,578 | -0.28(-0.52%) |
Jun 10, 2024 | 53.63 | 53.87 | 52.75 | 53.68 | 646,976 | -0.17(-0.32%) |
Jun 07, 2024 | 54.36 | 54.77 | 53.83 | 53.85 | 445,372 | -0.75(-1.37%) |
Jun 06, 2024 | 56.63 | 56.71 | 54.27 | 54.60 | 668,285 | -2.13(-3.75%) |
Jun 05, 2024 | 56.64 | 56.94 | 56.16 | 56.73 | 969,534 | +0.23(+0.41%) |
Jun 04, 2024 | 56.89 | 57.09 | 56.05 | 56.50 | 531,519 | -0.26(-0.46%) |
Jun 03, 2024 | 55.67 | 56.84 | 55.42 | 56.76 | 753,959 | +1.23(+2.22%) |
May 31, 2024 | 55.69 | 55.89 | 55.13 | 55.53 | 830,842 | +0.32(+0.58%) |
May 30, 2024 | 54.31 | 55.42 | 54.31 | 55.21 | 502,350 | +1.08(+2.00%) |
May 29, 2024 | 54.07 | 54.38 | 53.93 | 54.13 | 519,934 | -0.11(-0.20%) |
May 28, 2024 | 54.83 | 55.11 | 54.13 | 54.24 | 400,027 | -0.72(-1.31%) |
May 24, 2024 | 54.59 | 55.26 | 54.43 | 54.96 | 277,080 | +0.28(+0.51%) |
May 23, 2024 | 55.47 | 55.65 | 54.62 | 54.68 | 565,371 | -0.82(-1.48%) |
May 22, 2024 | 54.52 | 56.00 | 54.45 | 55.50 | 740,404 | +1.50(+2.78%) |
May 21, 2024 | 54.33 | 54.41 | 53.75 | 54.00 | 296,591 | -0.30(-0.55%) |
May 20, 2024 | 54.19 | 54.59 | 53.92 | 54.30 | 438,487 | +0.11(+0.20%) |
May 17, 2024 | 54.41 | 54.41 | 53.99 | 54.19 | 497,124 | +0.03(+0.06%) |
May 16, 2024 | 53.95 | 54.33 | 53.77 | 54.16 | 517,705 | +0.46(+0.86%) |
May 15, 2024 | 53.90 | 54.28 | 53.47 | 53.70 | 349,645 | +0.04(+0.07%) |
May 14, 2024 | 53.14 | 53.66 | 52.92 | 53.66 | 492,611 | +0.54(+1.02%) |
May 13, 2024 | 53.71 | 54.10 | 53.00 | 53.12 | 477,773 | -0.48(-0.90%) |
May 10, 2024 | 53.38 | 53.85 | 53.11 | 53.60 | 749,137 | +0.38(+0.71%) |
May 09, 2024 | 51.91 | 53.30 | 51.91 | 53.22 | 527,282 | +1.12(+2.15%) |
May 08, 2024 | 52.33 | 53.13 | 52.02 | 52.10 | 499,477 | +0.03(+0.06%) |
May 07, 2024 | 51.74 | 52.51 | 51.58 | 52.07 | 632,227 | +0.69(+1.34%) |
May 06, 2024 | 50.92 | 51.43 | 50.05 | 51.38 | 784,596 | -0.01(-0.02%) |
May 03, 2024 | 49.90 | 51.59 | 48.75 | 51.39 | 2,147,620 | -1.45(-2.74%) |
May 02, 2024 | 52.30 | 52.97 | 52.02 | 52.84 | 1,341,957 | +0.53(+1.01%) |