Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 59.50 | 59.81 | 57.56 | 57.65 | 2,089,924 | -1.65(-2.78%) |
Jul 17, 2024 | 59.41 | 60.11 | 59.06 | 59.30 | 1,714,931 | -0.68(-1.13%) |
Jul 16, 2024 | 58.72 | 60.00 | 58.55 | 59.98 | 2,145,266 | +1.78(+3.06%) |
Jul 15, 2024 | 58.00 | 58.98 | 57.40 | 58.20 | 1,753,115 | +0.33(+0.57%) |
Jul 12, 2024 | 57.47 | 58.05 | 57.04 | 57.87 | 1,925,724 | +0.86(+1.51%) |
Jul 11, 2024 | 56.85 | 57.46 | 56.48 | 57.01 | 1,769,142 | +0.98(+1.75%) |
Jul 10, 2024 | 56.60 | 56.60 | 55.38 | 56.03 | 1,701,605 | -0.36(-0.64%) |
Jul 09, 2024 | 57.35 | 57.40 | 55.73 | 56.39 | 1,595,830 | -1.01(-1.76%) |
Jul 08, 2024 | 57.50 | 57.54 | 56.57 | 57.40 | 1,285,697 | +0.04(+0.07%) |
Jul 05, 2024 | 56.26 | 57.46 | 56.08 | 57.36 | 1,430,401 | +0.93(+1.65%) |
Jul 03, 2024 | 57.19 | 57.82 | 56.11 | 56.43 | 1,262,498 | -0.79(-1.38%) |
Jul 02, 2024 | 56.87 | 57.79 | 56.41 | 57.22 | 1,424,892 | +0.47(+0.83%) |
Jul 01, 2024 | 57.00 | 57.10 | 55.94 | 56.75 | 1,749,077 | -0.06(-0.11%) |
Jun 28, 2024 | 55.99 | 56.84 | 55.76 | 56.81 | 2,646,437 | +0.82(+1.46%) |
Jun 27, 2024 | 55.20 | 56.32 | 55.00 | 55.99 | 2,481,901 | +0.77(+1.39%) |
Jun 26, 2024 | 55.39 | 55.63 | 55.01 | 55.22 | 1,599,095 | -0.22(-0.40%) |
Jun 25, 2024 | 54.75 | 55.66 | 54.33 | 55.44 | 2,497,859 | +0.63(+1.15%) |
Jun 24, 2024 | 54.57 | 55.30 | 54.45 | 54.81 | 2,651,952 | +0.09(+0.16%) |
Jun 21, 2024 | 53.27 | 54.87 | 53.06 | 54.72 | 7,343,429 | +1.28(+2.40%) |
Jun 20, 2024 | 53.03 | 53.49 | 52.51 | 53.44 | 2,267,362 | +0.42(+0.79%) |
Jun 18, 2024 | 53.31 | 53.82 | 52.65 | 53.02 | 2,556,298 | -0.51(-0.95%) |
Jun 17, 2024 | 54.09 | 54.34 | 53.42 | 53.53 | 2,679,824 | -0.71(-1.31%) |
Jun 14, 2024 | 53.84 | 54.58 | 53.03 | 54.24 | 4,161,850 | -1.45(-2.60%) |
Jun 13, 2024 | 56.96 | 57.02 | 55.60 | 55.69 | 2,175,993 | -1.13(-1.99%) |
Jun 12, 2024 | 58.19 | 58.40 | 56.42 | 56.82 | 2,949,138 | -0.83(-1.44%) |
Jun 11, 2024 | 57.80 | 58.05 | 57.14 | 57.65 | 1,751,580 | -0.15(-0.26%) |
Jun 10, 2024 | 56.75 | 58.12 | 56.50 | 57.80 | 2,310,495 | +0.77(+1.35%) |
Jun 07, 2024 | 57.00 | 57.47 | 56.72 | 57.03 | 2,669,309 | -0.35(-0.61%) |
Jun 06, 2024 | 56.97 | 57.88 | 56.94 | 57.38 | 1,774,466 | +0.35(+0.61%) |
Jun 05, 2024 | 57.08 | 57.39 | 56.25 | 57.03 | 2,205,178 | +0.29(+0.51%) |
Jun 04, 2024 | 56.62 | 57.60 | 56.56 | 56.74 | 1,701,626 | -0.53(-0.93%) |
Jun 03, 2024 | 58.16 | 58.65 | 56.59 | 57.27 | 2,152,744 | -0.13(-0.23%) |
May 31, 2024 | 57.32 | 58.25 | 56.30 | 57.40 | 3,389,937 | -0.04(-0.07%) |
May 30, 2024 | 57.70 | 57.91 | 57.13 | 57.44 | 2,660,082 | -0.34(-0.59%) |
May 29, 2024 | 58.11 | 58.84 | 57.73 | 57.78 | 3,361,636 | -1.19(-2.02%) |
May 28, 2024 | 59.20 | 59.48 | 58.32 | 58.97 | 1,337,657 | -0.08(-0.14%) |
May 24, 2024 | 59.21 | 59.58 | 58.72 | 59.05 | 1,490,298 | +0.12(+0.20%) |
May 23, 2024 | 60.51 | 60.51 | 58.70 | 58.93 | 1,845,589 | -1.24(-2.06%) |
May 22, 2024 | 60.31 | 61.38 | 59.72 | 60.17 | 1,792,691 | -0.28(-0.46%) |
May 21, 2024 | 60.52 | 60.71 | 59.92 | 60.45 | 1,693,857 | -0.46(-0.76%) |
May 20, 2024 | 61.69 | 62.01 | 60.52 | 60.91 | 2,357,622 | -1.17(-1.88%) |
May 17, 2024 | 61.16 | 62.31 | 61.11 | 62.08 | 1,679,406 | +0.54(+0.88%) |
May 16, 2024 | 61.47 | 62.08 | 61.24 | 61.54 | 2,382,770 | +0.10(+0.16%) |
May 15, 2024 | 63.05 | 63.25 | 61.30 | 61.44 | 3,995,903 | -0.78(-1.25%) |
May 14, 2024 | 62.33 | 62.90 | 62.12 | 62.22 | 2,173,344 | -0.02(-0.03%) |
May 13, 2024 | 60.36 | 62.28 | 60.11 | 62.24 | 3,072,787 | +2.14(+3.56%) |
May 10, 2024 | 59.61 | 60.22 | 59.02 | 60.10 | 2,688,176 | +0.60(+1.01%) |
May 09, 2024 | 58.70 | 60.24 | 58.70 | 59.50 | 3,824,363 | +0.88(+1.50%) |
May 08, 2024 | 60.19 | 60.54 | 57.80 | 58.62 | 8,832,409 | -4.75(-7.50%) |
May 07, 2024 | 63.00 | 63.91 | 62.81 | 63.37 | 4,880,454 | +0.06(+0.09%) |
May 06, 2024 | 62.58 | 63.54 | 62.39 | 63.31 | 2,224,651 | +1.42(+2.29%) |
May 03, 2024 | 62.72 | 62.75 | 61.50 | 61.89 | 2,243,789 | +0.37(+0.60%) |
May 02, 2024 | 61.60 | 61.89 | 60.43 | 61.52 | 1,941,225 | +0.57(+0.94%) |