Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 60.00 | 60.67 | 59.60 | 60.56 | 300,594 | +0.79(+1.32%) |
Jul 12, 2024 | 59.03 | 59.90 | 58.90 | 59.77 | 329,021 | +1.20(+2.05%) |
Jul 11, 2024 | 58.10 | 59.47 | 57.99 | 58.57 | 377,597 | +1.28(+2.23%) |
Jul 10, 2024 | 57.16 | 57.45 | 56.61 | 57.29 | 329,122 | +0.22(+0.39%) |
Jul 09, 2024 | 58.97 | 58.97 | 57.04 | 57.07 | 305,005 | -1.96(-3.32%) |
Jul 08, 2024 | 58.45 | 59.22 | 58.23 | 59.03 | 316,850 | +0.52(+0.89%) |
Jul 05, 2024 | 58.27 | 58.61 | 58.20 | 58.51 | 339,217 | +0.07(+0.12%) |
Jul 03, 2024 | 58.39 | 59.01 | 58.20 | 58.44 | 295,025 | -0.29(-0.49%) |
Jul 02, 2024 | 59.00 | 59.68 | 58.66 | 58.73 | 371,832 | -0.54(-0.91%) |
Jul 01, 2024 | 60.21 | 60.71 | 58.82 | 59.27 | 359,314 | -1.30(-2.14%) |
Jun 28, 2024 | 60.20 | 61.11 | 59.76 | 60.57 | 781,719 | +0.87(+1.46%) |
Jun 27, 2024 | 58.33 | 59.88 | 58.33 | 59.70 | 571,825 | +1.42(+2.44%) |
Jun 26, 2024 | 59.65 | 60.18 | 58.19 | 58.28 | 629,794 | -1.61(-2.69%) |
Jun 25, 2024 | 59.34 | 59.93 | 58.64 | 59.89 | 435,891 | +0.61(+1.03%) |
Jun 24, 2024 | 58.77 | 59.49 | 58.34 | 59.28 | 570,590 | +0.46(+0.78%) |
Jun 21, 2024 | 57.55 | 59.33 | 57.12 | 58.82 | 2,135,994 | +1.24(+2.15%) |
Jun 20, 2024 | 56.74 | 58.09 | 56.49 | 57.58 | 399,348 | +0.75(+1.32%) |
Jun 18, 2024 | 56.55 | 56.99 | 55.90 | 56.83 | 493,921 | -0.07(-0.12%) |
Jun 17, 2024 | 57.18 | 57.50 | 56.40 | 56.90 | 427,548 | -0.60(-1.04%) |
Jun 14, 2024 | 58.02 | 58.48 | 57.16 | 57.50 | 449,250 | +0.25(+0.44%) |
Jun 13, 2024 | 59.26 | 59.26 | 57.00 | 57.25 | 433,981 | -2.01(-3.39%) |
Jun 12, 2024 | 59.51 | 59.79 | 58.52 | 59.26 | 522,362 | +0.90(+1.54%) |
Jun 11, 2024 | 58.34 | 58.84 | 58.00 | 58.36 | 354,481 | -0.15(-0.26%) |
Jun 10, 2024 | 57.56 | 58.85 | 57.05 | 58.51 | 443,027 | +0.83(+1.44%) |
Jun 07, 2024 | 57.94 | 58.01 | 57.32 | 57.68 | 312,330 | -0.57(-0.98%) |
Jun 06, 2024 | 58.50 | 59.29 | 58.20 | 58.25 | 408,841 | -0.05(-0.09%) |
Jun 05, 2024 | 57.05 | 58.62 | 56.59 | 58.30 | 565,181 | +1.76(+3.11%) |
Jun 04, 2024 | 57.54 | 58.38 | 56.49 | 56.54 | 635,266 | -1.31(-2.26%) |
Jun 03, 2024 | 58.31 | 58.58 | 57.34 | 57.85 | 603,996 | +0.39(+0.68%) |
May 31, 2024 | 57.36 | 57.65 | 55.71 | 57.46 | 772,099 | +0.27(+0.47%) |
May 30, 2024 | 59.05 | 59.05 | 56.85 | 57.19 | 514,988 | -2.23(-3.75%) |
May 29, 2024 | 58.69 | 59.97 | 58.14 | 59.42 | 576,649 | +0.58(+0.99%) |
May 28, 2024 | 60.12 | 60.19 | 58.48 | 58.84 | 591,205 | -1.09(-1.82%) |
May 24, 2024 | 60.95 | 60.95 | 58.58 | 59.93 | 563,451 | -0.71(-1.17%) |
May 23, 2024 | 61.93 | 61.93 | 60.20 | 60.64 | 410,019 | -1.04(-1.69%) |
May 22, 2024 | 61.60 | 62.28 | 61.01 | 61.68 | 289,011 | -0.09(-0.15%) |
May 21, 2024 | 63.96 | 63.96 | 61.74 | 61.77 | 377,407 | -2.36(-3.68%) |
May 20, 2024 | 62.81 | 64.18 | 62.50 | 64.13 | 305,080 | +1.25(+1.99%) |
May 17, 2024 | 63.39 | 63.83 | 62.68 | 62.88 | 276,438 | -0.40(-0.63%) |
May 16, 2024 | 63.00 | 63.78 | 62.79 | 63.28 | 288,549 | -0.02(-0.03%) |
May 15, 2024 | 61.86 | 63.43 | 61.52 | 63.30 | 437,717 | +2.03(+3.31%) |
May 14, 2024 | 61.91 | 62.68 | 61.10 | 61.27 | 447,358 | -0.86(-1.38%) |
May 13, 2024 | 61.79 | 63.00 | 61.75 | 62.13 | 436,799 | +0.67(+1.09%) |
May 10, 2024 | 61.13 | 61.71 | 60.79 | 61.46 | 275,944 | +0.43(+0.70%) |
May 09, 2024 | 61.50 | 61.86 | 60.73 | 61.03 | 379,987 | -0.26(-0.42%) |
May 08, 2024 | 60.69 | 61.43 | 60.41 | 61.29 | 253,836 | -0.03(-0.05%) |
May 07, 2024 | 60.91 | 62.25 | 60.55 | 61.32 | 398,103 | +0.27(+0.44%) |
May 06, 2024 | 59.79 | 61.22 | 59.78 | 61.05 | 521,619 | +1.50(+2.52%) |
May 03, 2024 | 59.75 | 60.21 | 59.28 | 59.55 | 387,407 | +0.65(+1.10%) |
May 02, 2024 | 61.15 | 61.47 | 58.39 | 58.90 | 888,710 | -1.71(-2.82%) |