Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 58.79 | 58.90 | 58.76 | 58.90 | 1,473,885 | +0.14(+0.24%) |
Jul 15, 2024 | 58.78 | 58.84 | 58.72 | 58.76 | 1,485,262 | -0.08(-0.14%) |
Jul 12, 2024 | 58.76 | 58.84 | 58.73 | 58.84 | 1,262,345 | +0.12(+0.20%) |
Jul 11, 2024 | 58.74 | 58.82 | 58.71 | 58.72 | 1,598,052 | +0.30(+0.51%) |
Jul 10, 2024 | 58.43 | 58.46 | 58.38 | 58.42 | 1,382,731 | +0.03(+0.05%) |
Jul 09, 2024 | 58.37 | 58.43 | 58.30 | 58.39 | 1,177,066 | -0.04(-0.07%) |
Jul 08, 2024 | 58.41 | 58.46 | 58.36 | 58.43 | 1,274,547 | -0.01(-0.02%) |
Jul 05, 2024 | 58.37 | 58.47 | 58.31 | 58.44 | 1,373,107 | +0.26(+0.45%) |
Jul 03, 2024 | 58.01 | 58.22 | 57.99 | 58.18 | 1,090,615 | +0.25(+0.43%) |
Jul 02, 2024 | 57.88 | 57.98 | 57.88 | 57.93 | 1,726,333 | +0.13(+0.22%) |
Jul 01, 2024 | 57.83 | 57.95 | 57.74 | 57.80 | 2,708,569 | -0.43(-0.74%) |
Jun 28, 2024 | 58.48 | 58.50 | 58.22 | 58.23 | 1,339,379 | -0.13(-0.22%) |
Jun 27, 2024 | 58.35 | 58.41 | 58.34 | 58.36 | 1,098,045 | +0.09(+0.15%) |
Jun 26, 2024 | 58.29 | 58.32 | 58.24 | 58.27 | 1,334,468 | -0.21(-0.36%) |
Jun 25, 2024 | 58.43 | 58.50 | 58.41 | 58.48 | 1,857,900 | +0.01(+0.02%) |
Jun 24, 2024 | 58.44 | 58.47 | 58.38 | 58.47 | 1,268,149 | +0.02(+0.03%) |
Jun 21, 2024 | 58.51 | 58.56 | 58.38 | 58.45 | 3,157,557 | +0.02(+0.03%) |
Jun 20, 2024 | 58.33 | 58.44 | 58.31 | 58.43 | 2,095,938 | -0.09(-0.15%) |
Jun 18, 2024 | 58.42 | 58.58 | 58.40 | 58.52 | 2,183,098 | +0.19(+0.33%) |
Jun 17, 2024 | 58.34 | 58.36 | 58.29 | 58.33 | 1,341,485 | -0.20(-0.34%) |
Jun 14, 2024 | 58.51 | 58.57 | 58.48 | 58.53 | 2,202,168 | +0.07(+0.12%) |
Jun 13, 2024 | 58.38 | 58.53 | 58.34 | 58.46 | 2,785,517 | +0.27(+0.46%) |
Jun 12, 2024 | 58.36 | 58.45 | 58.18 | 58.19 | 2,500,187 | +0.23(+0.40%) |
Jun 11, 2024 | 57.83 | 57.97 | 57.80 | 57.96 | 2,287,775 | +0.19(+0.33%) |
Jun 10, 2024 | 57.77 | 57.79 | 57.72 | 57.77 | 2,399,114 | -0.05(-0.09%) |
Jun 07, 2024 | 57.92 | 57.92 | 57.81 | 57.82 | 2,089,638 | -0.42(-0.72%) |
Jun 06, 2024 | 58.19 | 58.28 | 58.18 | 58.24 | 2,235,425 | +0.00(+0.00%) |
Jun 05, 2024 | 58.14 | 58.25 | 58.03 | 58.24 | 2,026,078 | +0.14(+0.24%) |
Jun 04, 2024 | 58.01 | 58.15 | 58.00 | 58.10 | 2,724,576 | +0.22(+0.38%) |
Jun 03, 2024 | 57.68 | 57.90 | 57.68 | 57.88 | 3,783,007 | +0.23(+0.40%) |
May 31, 2024 | 57.55 | 57.65 | 57.54 | 57.65 | 2,516,382 | +0.21(+0.36%) |
May 30, 2024 | 57.37 | 57.45 | 57.36 | 57.44 | 2,573,661 | +0.19(+0.33%) |
May 29, 2024 | 57.33 | 57.34 | 57.17 | 57.25 | 2,745,825 | -0.16(-0.28%) |
May 28, 2024 | 57.65 | 57.67 | 57.40 | 57.41 | 2,378,907 | -0.19(-0.33%) |
May 24, 2024 | 57.52 | 57.60 | 57.51 | 57.60 | 3,074,793 | +0.03(+0.05%) |
May 23, 2024 | 57.73 | 57.73 | 57.50 | 57.57 | 2,907,112 | -0.14(-0.24%) |
May 22, 2024 | 57.68 | 57.76 | 57.68 | 57.71 | 2,584,009 | -0.08(-0.14%) |
May 21, 2024 | 57.80 | 57.82 | 57.76 | 57.79 | 2,296,231 | +0.10(+0.17%) |
May 20, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 2,400,709 | -0.06(-0.10%) |
May 17, 2024 | 57.81 | 57.84 | 57.74 | 57.75 | 2,582,846 | -0.11(-0.19%) |
May 16, 2024 | 57.95 | 57.95 | 57.84 | 57.86 | 2,398,854 | -0.09(-0.15%) |
May 15, 2024 | 57.89 | 57.98 | 57.83 | 57.95 | 2,960,215 | +0.30(+0.52%) |
May 14, 2024 | 57.60 | 57.66 | 57.57 | 57.65 | 2,652,458 | +0.14(+0.24%) |
May 13, 2024 | 57.58 | 57.58 | 57.51 | 57.51 | 2,254,253 | +0.03(+0.05%) |
May 10, 2024 | 57.53 | 57.54 | 57.46 | 57.48 | 3,883,081 | -0.13(-0.22%) |
May 09, 2024 | 57.50 | 57.64 | 57.48 | 57.61 | 1,948,316 | +0.12(+0.21%) |
May 08, 2024 | 57.51 | 57.54 | 57.47 | 57.49 | 2,202,768 | -0.08(-0.14%) |
May 07, 2024 | 57.61 | 57.67 | 57.54 | 57.57 | 2,083,256 | +0.06(+0.10%) |
May 06, 2024 | 57.49 | 57.54 | 57.46 | 57.51 | 1,856,671 | +0.03(+0.05%) |
May 03, 2024 | 57.54 | 57.57 | 57.38 | 57.48 | 1,568,735 | +0.25(+0.44%) |
May 02, 2024 | 57.03 | 57.26 | 57.01 | 57.23 | 1,683,538 | +0.23(+0.40%) |