Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 60.23 | 60.52 | 60.01 | 60.22 | 58,307 | -0.06(-0.10%) |
Jul 18, 2024 | 60.57 | 61.46 | 60.19 | 60.28 | 157,031 | -0.60(-0.99%) |
Jul 17, 2024 | 60.19 | 61.13 | 60.19 | 60.88 | 105,885 | +0.54(+0.89%) |
Jul 16, 2024 | 60.11 | 60.36 | 59.72 | 60.34 | 87,433 | +0.62(+1.04%) |
Jul 15, 2024 | 59.66 | 59.83 | 59.35 | 59.72 | 64,280 | +0.26(+0.44%) |
Jul 12, 2024 | 59.32 | 59.87 | 59.32 | 59.46 | 73,019 | +0.40(+0.68%) |
Jul 11, 2024 | 58.23 | 59.42 | 58.23 | 59.06 | 143,648 | +1.38(+2.39%) |
Jul 10, 2024 | 57.42 | 57.71 | 57.11 | 57.68 | 82,505 | +0.41(+0.72%) |
Jul 09, 2024 | 57.15 | 57.46 | 56.74 | 57.27 | 127,417 | +0.05(+0.09%) |
Jul 08, 2024 | 57.05 | 57.34 | 57.02 | 57.22 | 65,643 | +0.11(+0.19%) |
Jul 05, 2024 | 56.90 | 57.19 | 56.77 | 57.11 | 56,060 | +0.17(+0.30%) |
Jul 03, 2024 | 57.26 | 57.37 | 56.92 | 56.94 | 64,159 | -0.05(-0.09%) |
Jul 02, 2024 | 56.72 | 57.13 | 56.72 | 56.99 | 70,352 | +0.22(+0.39%) |
Jul 01, 2024 | 57.19 | 57.28 | 56.44 | 56.77 | 96,825 | -0.52(-0.91%) |
Jun 28, 2024 | 57.08 | 57.46 | 56.86 | 57.29 | 52,785 | +0.42(+0.74%) |
Jun 27, 2024 | 56.31 | 56.87 | 56.31 | 56.87 | 180,831 | +0.60(+1.07%) |
Jun 26, 2024 | 55.98 | 56.49 | 55.98 | 56.27 | 57,005 | -0.10(-0.18%) |
Jun 25, 2024 | 57.14 | 57.14 | 56.17 | 56.37 | 65,278 | -0.77(-1.35%) |
Jun 24, 2024 | 56.72 | 57.71 | 56.72 | 57.14 | 57,618 | +0.39(+0.69%) |
Jun 21, 2024 | 56.63 | 56.77 | 56.34 | 56.75 | 53,899 | +0.22(+0.39%) |
Jun 20, 2024 | 56.47 | 56.72 | 56.37 | 56.53 | 56,402 | -0.17(-0.30%) |
Jun 18, 2024 | 56.40 | 56.86 | 56.40 | 56.70 | 108,148 | +0.26(+0.46%) |
Jun 17, 2024 | 56.75 | 56.77 | 56.16 | 56.44 | 56,346 | -0.33(-0.58%) |
Jun 14, 2024 | 56.63 | 56.90 | 56.26 | 56.77 | 81,620 | +0.14(+0.25%) |
Jun 13, 2024 | 56.37 | 56.80 | 56.21 | 56.63 | 40,229 | +0.36(+0.64%) |
Jun 12, 2024 | 57.07 | 57.31 | 56.23 | 56.27 | 85,054 | +0.38(+0.68%) |
Jun 11, 2024 | 55.87 | 56.20 | 55.84 | 55.89 | 126,786 | -0.17(-0.30%) |
Jun 10, 2024 | 55.58 | 56.30 | 55.58 | 56.06 | 45,495 | +0.23(+0.41%) |
Jun 07, 2024 | 55.64 | 55.99 | 55.53 | 55.83 | 89,547 | -0.46(-0.81%) |
Jun 06, 2024 | 55.91 | 56.33 | 55.82 | 56.29 | 122,423 | +0.12(+0.21%) |
Jun 05, 2024 | 56.38 | 56.38 | 55.94 | 56.17 | 49,155 | -0.09(-0.16%) |
Jun 04, 2024 | 55.65 | 56.49 | 55.65 | 56.26 | 55,654 | +0.57(+1.02%) |
Jun 03, 2024 | 55.99 | 56.11 | 55.41 | 55.69 | 97,495 | -0.19(-0.34%) |
May 31, 2024 | 55.16 | 55.88 | 55.02 | 55.88 | 52,781 | +1.08(+1.98%) |
May 30, 2024 | 54.15 | 54.82 | 54.15 | 54.80 | 106,134 | +0.83(+1.53%) |
May 29, 2024 | 54.06 | 54.08 | 53.78 | 53.97 | 113,834 | -0.51(-0.93%) |
May 28, 2024 | 54.98 | 55.29 | 54.45 | 54.48 | 128,578 | -0.31(-0.56%) |
May 24, 2024 | 55.00 | 55.08 | 54.73 | 54.79 | 73,787 | +0.03(+0.05%) |
May 23, 2024 | 55.96 | 55.96 | 54.74 | 54.76 | 59,630 | -1.18(-2.12%) |
May 22, 2024 | 56.26 | 56.51 | 55.81 | 55.94 | 56,828 | -0.53(-0.93%) |
May 21, 2024 | 56.37 | 56.53 | 56.23 | 56.47 | 108,363 | +0.05(+0.09%) |
May 20, 2024 | 56.76 | 56.90 | 56.41 | 56.42 | 76,047 | -0.39(-0.68%) |
May 17, 2024 | 56.69 | 56.90 | 56.58 | 56.81 | 72,577 | +0.05(+0.09%) |
May 16, 2024 | 56.86 | 57.08 | 56.73 | 56.76 | 131,117 | -0.07(-0.12%) |
May 15, 2024 | 56.68 | 57.01 | 56.67 | 56.83 | 115,584 | +0.88(+1.57%) |
May 14, 2024 | 55.88 | 56.19 | 55.67 | 55.95 | 124,935 | +0.36(+0.64%) |
May 13, 2024 | 55.44 | 55.78 | 55.20 | 55.59 | 67,657 | +0.24(+0.43%) |
May 10, 2024 | 55.73 | 55.73 | 55.17 | 55.35 | 76,341 | -0.19(-0.34%) |
May 09, 2024 | 54.88 | 55.58 | 54.88 | 55.54 | 178,861 | +1.22(+2.25%) |
May 08, 2024 | 54.46 | 54.51 | 54.21 | 54.32 | 170,519 | -0.48(-0.87%) |
May 07, 2024 | 54.54 | 54.94 | 54.54 | 54.80 | 129,302 | +0.51(+0.94%) |
May 06, 2024 | 54.66 | 54.66 | 54.02 | 54.29 | 78,558 | +0.07(+0.13%) |
May 03, 2024 | 54.54 | 55.08 | 54.11 | 54.22 | 203,886 | +0.37(+0.68%) |
May 02, 2024 | 53.48 | 53.90 | 52.96 | 53.85 | 94,697 | +0.82(+1.54%) |