Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 57.14 | 57.14 | 56.85 | 56.85 | 676 | +0.47(+0.83%) |
Jul 25, 2024 | 56.60 | 56.82 | 56.38 | 56.38 | 14,023 | -1.30(-2.25%) |
Jul 24, 2024 | 58.05 | 58.33 | 56.96 | 57.68 | 1,993 | -1.84(-3.09%) |
Jul 23, 2024 | 59.72 | 59.96 | 59.52 | 59.52 | 1,370 | -1.34(-2.20%) |
Jul 22, 2024 | 60.55 | 60.86 | 59.73 | 60.86 | 798 | +1.73(+2.93%) |
Jul 19, 2024 | 60.24 | 60.24 | 59.13 | 59.13 | 1,810 | -1.95(-3.19%) |
Jul 18, 2024 | 61.66 | 61.66 | 61.08 | 61.08 | 235 | -0.09(-0.15%) |
Jul 17, 2024 | 61.01 | 61.27 | 61.01 | 61.17 | 742 | -1.71(-2.72%) |
Jul 16, 2024 | 62.31 | 62.99 | 61.05 | 62.88 | 10,741 | +0.07(+0.10%) |
Jul 15, 2024 | 62.86 | 63.10 | 62.31 | 62.81 | 5,338 | -0.19(-0.29%) |
Jul 12, 2024 | 61.94 | 63.00 | 61.94 | 63.00 | 2,534 | +1.20(+1.94%) |
Jul 11, 2024 | 62.53 | 62.53 | 61.80 | 61.80 | 1,144 | -1.20(-1.90%) |
Jul 10, 2024 | 61.98 | 63.00 | 61.98 | 63.00 | 1,883 | +1.44(+2.34%) |
Jul 09, 2024 | 61.42 | 61.78 | 61.42 | 61.56 | 1,862 | -0.61(-0.98%) |
Jul 08, 2024 | 61.37 | 62.17 | 61.37 | 62.17 | 3,406 | +0.97(+1.58%) |
Jul 05, 2024 | 61.17 | 61.20 | 60.89 | 61.20 | 2,992 | +0.41(+0.67%) |
Jul 03, 2024 | 59.87 | 60.79 | 59.87 | 60.79 | 3,891 | +0.98(+1.64%) |
Jul 02, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 127 | +1.14(+1.94%) |
Jul 01, 2024 | 58.67 | 58.67 | 58.66 | 58.67 | 538 | +0.25(+0.43%) |
Jun 28, 2024 | 59.24 | 59.24 | 58.42 | 58.42 | 549 | -0.36(-0.61%) |
Jun 27, 2024 | 58.47 | 58.78 | 58.47 | 58.78 | 872 | +0.25(+0.42%) |
Jun 26, 2024 | 58.49 | 58.53 | 58.27 | 58.53 | 9,347 | +0.24(+0.41%) |
Jun 25, 2024 | 58.52 | 58.52 | 58.30 | 58.30 | 1,244 | -0.11(-0.19%) |
Jun 24, 2024 | 58.31 | 58.40 | 58.00 | 58.40 | 1,078 | +0.14(+0.24%) |
Jun 21, 2024 | 58.59 | 58.59 | 58.27 | 58.27 | 1,294 | -0.93(-1.56%) |
Jun 20, 2024 | 59.46 | 59.48 | 58.56 | 59.19 | 1,488 | -0.23(-0.39%) |
Jun 18, 2024 | 59.67 | 59.67 | 59.42 | 59.42 | 803 | -0.40(-0.67%) |
Jun 17, 2024 | 58.81 | 59.82 | 58.81 | 59.82 | 697 | +1.10(+1.86%) |
Jun 14, 2024 | 58.77 | 58.96 | 58.72 | 58.72 | 4,762 | -0.58(-0.97%) |
Jun 13, 2024 | 59.55 | 59.55 | 59.30 | 59.30 | 688 | -0.73(-1.21%) |
Jun 12, 2024 | 59.23 | 60.03 | 59.23 | 60.03 | 2,825 | +1.48(+2.53%) |
Jun 11, 2024 | 58.61 | 58.61 | 58.54 | 58.54 | 297 | -0.42(-0.71%) |
Jun 10, 2024 | 58.63 | 58.96 | 58.63 | 58.96 | 720 | +0.42(+0.72%) |
Jun 07, 2024 | 58.61 | 59.22 | 58.53 | 58.54 | 1,782 | -0.46(-0.78%) |
Jun 06, 2024 | 58.85 | 59.19 | 58.85 | 59.00 | 2,095 | -0.38(-0.64%) |
Jun 05, 2024 | 58.46 | 59.38 | 58.46 | 59.38 | 2,574 | +1.40(+2.41%) |
Jun 04, 2024 | 57.82 | 57.99 | 57.82 | 57.99 | 358 | -0.52(-0.88%) |
Jun 03, 2024 | 58.77 | 58.77 | 57.96 | 58.50 | 2,435 | +0.15(+0.26%) |
May 31, 2024 | 58.40 | 58.40 | 57.72 | 58.35 | 1,666 | -0.29(-0.49%) |
May 30, 2024 | 58.31 | 58.68 | 58.31 | 58.64 | 997 | +0.28(+0.48%) |
May 29, 2024 | 58.48 | 58.48 | 58.36 | 58.36 | 877 | -1.38(-2.32%) |
May 28, 2024 | 59.61 | 59.75 | 59.49 | 59.75 | 3,412 | +0.47(+0.79%) |
May 24, 2024 | 58.92 | 59.28 | 58.92 | 59.28 | 1,869 | +1.10(+1.90%) |
May 23, 2024 | 58.78 | 59.08 | 58.18 | 58.18 | 1,546 | -1.24(-2.09%) |
May 22, 2024 | 59.42 | 59.42 | 58.79 | 59.42 | 2,081 | +0.69(+1.17%) |
May 21, 2024 | 58.72 | 58.73 | 58.72 | 58.73 | 309 | -0.28(-0.47%) |
May 20, 2024 | 58.99 | 59.23 | 58.87 | 59.01 | 1,337 | -0.19(-0.32%) |
May 17, 2024 | 58.73 | 59.20 | 58.62 | 59.20 | 1,506 | +0.47(+0.80%) |
May 16, 2024 | 58.70 | 59.04 | 58.70 | 58.73 | 1,229 | -0.22(-0.37%) |
May 15, 2024 | 58.87 | 59.14 | 58.62 | 58.95 | 1,619 | +0.42(+0.71%) |
May 14, 2024 | 57.94 | 58.53 | 57.94 | 58.53 | 1,208 | +1.20(+2.10%) |
May 13, 2024 | 57.29 | 57.75 | 57.29 | 57.33 | 1,178 | +0.21(+0.37%) |
May 10, 2024 | 57.56 | 57.56 | 57.04 | 57.12 | 2,012 | -0.62(-1.07%) |
May 09, 2024 | 57.52 | 57.75 | 57.26 | 57.74 | 1,845 | +0.36(+0.62%) |
May 08, 2024 | 57.23 | 57.78 | 57.15 | 57.38 | 1,481 | -0.15(-0.26%) |
May 07, 2024 | 57.96 | 58.27 | 57.49 | 57.53 | 1,827 | -0.39(-0.67%) |
May 06, 2024 | 57.38 | 58.19 | 57.38 | 57.92 | 3,259 | +0.77(+1.34%) |
May 03, 2024 | 57.06 | 57.15 | 57.06 | 57.15 | 601 | +0.71(+1.25%) |
May 02, 2024 | 55.91 | 56.44 | 55.70 | 56.44 | 671 | +1.49(+2.72%) |