Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 55.37 | 55.86 | 54.56 | 55.06 | 2,032,558 | -0.13(-0.24%) |
Jul 09, 2024 | 59.00 | 59.38 | 55.19 | 55.19 | 2,056,903 | -3.91(-6.62%) |
Jul 08, 2024 | 60.80 | 60.81 | 58.99 | 59.10 | 1,109,515 | -1.51(-2.49%) |
Jul 05, 2024 | 59.29 | 60.77 | 59.00 | 60.61 | 982,978 | +1.51(+2.55%) |
Jul 03, 2024 | 59.03 | 59.63 | 58.59 | 59.10 | 461,823 | +0.17(+0.29%) |
Jul 02, 2024 | 57.83 | 59.19 | 57.79 | 58.93 | 830,818 | +0.97(+1.67%) |
Jul 01, 2024 | 57.43 | 58.48 | 57.43 | 57.96 | 1,480,867 | +0.82(+1.44%) |
Jun 28, 2024 | 58.24 | 59.10 | 57.01 | 57.14 | 18,768,904 | -0.86(-1.48%) |
Jun 27, 2024 | 57.40 | 58.01 | 56.71 | 58.00 | 1,070,789 | +0.70(+1.22%) |
Jun 26, 2024 | 57.58 | 58.81 | 57.21 | 57.30 | 1,486,156 | -0.63(-1.09%) |
Jun 25, 2024 | 57.80 | 57.94 | 56.41 | 57.93 | 934,257 | +0.59(+1.03%) |
Jun 24, 2024 | 56.16 | 57.93 | 56.12 | 57.34 | 1,363,527 | +1.30(+2.32%) |
Jun 21, 2024 | 56.61 | 57.14 | 55.79 | 56.04 | 1,882,027 | -0.58(-1.02%) |
Jun 20, 2024 | 57.00 | 58.55 | 55.98 | 56.62 | 1,429,312 | +0.93(+1.67%) |
Jun 18, 2024 | 54.82 | 56.73 | 54.73 | 55.69 | 1,280,976 | +1.10(+2.02%) |
Jun 17, 2024 | 55.00 | 55.21 | 53.91 | 54.59 | 1,416,672 | -0.61(-1.11%) |
Jun 14, 2024 | 55.96 | 56.27 | 55.08 | 55.20 | 1,357,567 | -1.33(-2.35%) |
Jun 13, 2024 | 57.16 | 57.21 | 55.49 | 56.53 | 1,157,873 | -0.84(-1.46%) |
Jun 12, 2024 | 57.50 | 58.04 | 56.79 | 57.37 | 1,045,558 | +0.50(+0.88%) |
Jun 11, 2024 | 57.23 | 57.40 | 55.78 | 56.87 | 1,355,049 | -0.48(-0.84%) |
Jun 10, 2024 | 58.23 | 58.43 | 56.96 | 57.35 | 1,231,943 | -1.38(-2.35%) |
Jun 07, 2024 | 60.12 | 60.16 | 58.55 | 58.73 | 633,932 | -1.38(-2.30%) |
Jun 06, 2024 | 61.00 | 61.55 | 59.78 | 60.11 | 562,068 | -0.92(-1.51%) |
Jun 05, 2024 | 60.61 | 61.29 | 60.14 | 61.03 | 944,974 | +0.62(+1.03%) |
Jun 04, 2024 | 59.25 | 60.48 | 58.97 | 60.41 | 1,295,196 | +1.04(+1.75%) |
Jun 03, 2024 | 58.83 | 60.30 | 58.23 | 59.37 | 1,561,972 | +1.20(+2.06%) |
May 31, 2024 | 57.52 | 58.41 | 56.43 | 58.17 | 1,231,056 | +0.83(+1.45%) |
May 30, 2024 | 58.32 | 58.54 | 57.24 | 57.34 | 897,204 | -0.98(-1.68%) |
May 29, 2024 | 57.30 | 58.42 | 56.51 | 58.32 | 1,026,388 | +0.56(+0.97%) |
May 28, 2024 | 58.22 | 58.73 | 57.25 | 57.76 | 737,700 | -0.60(-1.03%) |
May 24, 2024 | 59.16 | 59.67 | 58.27 | 58.36 | 719,251 | -0.73(-1.24%) |
May 23, 2024 | 58.88 | 59.97 | 58.22 | 59.09 | 983,026 | +0.70(+1.20%) |
May 22, 2024 | 58.05 | 59.26 | 58.05 | 58.39 | 998,471 | +0.11(+0.19%) |
May 21, 2024 | 57.22 | 58.30 | 57.22 | 58.28 | 754,509 | +0.98(+1.71%) |
May 20, 2024 | 57.26 | 58.37 | 57.09 | 57.30 | 908,077 | -0.11(-0.19%) |
May 17, 2024 | 58.32 | 58.32 | 57.27 | 57.41 | 1,048,286 | -0.82(-1.41%) |
May 16, 2024 | 58.88 | 59.45 | 58.06 | 58.23 | 1,099,598 | -0.67(-1.14%) |
May 15, 2024 | 60.03 | 60.46 | 58.30 | 58.90 | 989,018 | -0.99(-1.65%) |
May 14, 2024 | 59.93 | 60.55 | 59.68 | 59.89 | 1,018,045 | +0.28(+0.47%) |
May 13, 2024 | 60.01 | 60.12 | 58.95 | 59.61 | 917,819 | -0.22(-0.37%) |
May 10, 2024 | 59.63 | 60.25 | 59.13 | 59.83 | 1,141,199 | +0.60(+1.01%) |
May 09, 2024 | 58.48 | 60.00 | 57.74 | 59.23 | 2,135,398 | +1.15(+1.98%) |
May 08, 2024 | 58.69 | 59.55 | 57.74 | 58.08 | 1,400,861 | -0.36(-0.62%) |
May 07, 2024 | 62.50 | 62.67 | 57.24 | 58.44 | 2,465,836 | +1.26(+2.20%) |
May 06, 2024 | 57.75 | 58.28 | 56.87 | 57.18 | 1,679,240 | -0.24(-0.42%) |
May 03, 2024 | 57.73 | 58.25 | 57.21 | 57.42 | 738,944 | +0.24(+0.42%) |
May 02, 2024 | 55.95 | 57.50 | 55.36 | 57.18 | 1,370,822 | +1.68(+3.03%) |