Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 59.40 | 59.80 | 58.01 | 58.25 | 139,601 | -0.79(-1.34%) |
Jul 17, 2024 | 59.60 | 60.43 | 59.00 | 59.04 | 78,462 | -1.78(-2.93%) |
Jul 16, 2024 | 60.27 | 60.86 | 59.74 | 60.82 | 65,333 | +0.96(+1.60%) |
Jul 15, 2024 | 60.00 | 60.44 | 59.68 | 59.86 | 122,370 | +0.46(+0.77%) |
Jul 12, 2024 | 58.50 | 59.82 | 58.50 | 59.40 | 78,599 | +1.04(+1.78%) |
Jul 11, 2024 | 59.21 | 59.79 | 58.27 | 58.36 | 113,276 | -0.58(-0.98%) |
Jul 10, 2024 | 58.31 | 58.97 | 58.19 | 58.94 | 139,681 | +0.89(+1.53%) |
Jul 09, 2024 | 58.20 | 58.38 | 57.99 | 58.05 | 163,546 | -0.38(-0.65%) |
Jul 08, 2024 | 58.09 | 58.84 | 58.09 | 58.43 | 108,151 | +0.38(+0.65%) |
Jul 05, 2024 | 57.91 | 58.10 | 57.35 | 58.05 | 131,058 | +0.53(+0.92%) |
Jul 03, 2024 | 56.53 | 57.62 | 56.53 | 57.52 | 81,661 | +1.07(+1.90%) |
Jul 02, 2024 | 54.97 | 56.45 | 54.97 | 56.45 | 96,927 | +1.42(+2.58%) |
Jul 01, 2024 | 55.10 | 55.40 | 54.87 | 55.03 | 99,999 | -0.06(-0.11%) |
Jun 28, 2024 | 55.34 | 55.66 | 54.66 | 55.09 | 98,938 | +0.14(+0.25%) |
Jun 27, 2024 | 54.53 | 55.01 | 54.38 | 54.95 | 114,926 | +0.09(+0.16%) |
Jun 26, 2024 | 54.13 | 54.96 | 54.13 | 54.86 | 69,340 | +0.35(+0.64%) |
Jun 25, 2024 | 54.34 | 54.53 | 54.12 | 54.51 | 99,497 | +0.23(+0.42%) |
Jun 24, 2024 | 54.56 | 55.26 | 54.28 | 54.28 | 92,121 | -0.41(-0.75%) |
Jun 21, 2024 | 54.29 | 54.73 | 53.97 | 54.69 | 155,735 | +0.24(+0.44%) |
Jun 20, 2024 | 55.20 | 55.20 | 54.19 | 54.45 | 110,486 | -0.72(-1.31%) |
Jun 18, 2024 | 54.64 | 55.21 | 54.64 | 55.17 | 83,002 | +0.56(+1.03%) |
Jun 17, 2024 | 53.92 | 54.76 | 53.70 | 54.61 | 90,114 | +0.51(+0.94%) |
Jun 14, 2024 | 54.39 | 54.39 | 53.79 | 54.10 | 69,387 | -0.57(-1.04%) |
Jun 13, 2024 | 55.34 | 55.45 | 54.56 | 54.67 | 105,997 | -0.34(-0.62%) |
Jun 12, 2024 | 55.05 | 55.65 | 54.92 | 55.01 | 98,829 | +0.85(+1.57%) |
Jun 11, 2024 | 54.00 | 54.20 | 53.54 | 54.16 | 60,380 | -0.13(-0.24%) |
Jun 10, 2024 | 53.73 | 54.44 | 53.73 | 54.29 | 40,234 | +0.18(+0.33%) |
Jun 07, 2024 | 54.27 | 54.62 | 53.89 | 54.11 | 87,674 | -0.63(-1.15%) |
Jun 06, 2024 | 54.72 | 55.02 | 54.57 | 54.74 | 70,059 | -0.17(-0.31%) |
Jun 05, 2024 | 54.16 | 54.91 | 54.16 | 54.91 | 66,012 | +1.02(+1.89%) |
Jun 04, 2024 | 53.86 | 54.21 | 53.75 | 53.89 | 65,491 | -0.35(-0.65%) |
Jun 03, 2024 | 54.84 | 55.06 | 53.68 | 54.24 | 68,986 | -0.31(-0.57%) |
May 31, 2024 | 54.54 | 54.78 | 53.62 | 54.55 | 114,567 | +0.28(+0.52%) |
May 30, 2024 | 54.23 | 54.58 | 54.09 | 54.27 | 115,972 | -1.04(-1.88%) |
May 29, 2024 | 55.36 | 55.65 | 55.24 | 55.31 | 110,490 | -0.73(-1.30%) |
May 28, 2024 | 56.12 | 56.32 | 55.72 | 56.04 | 92,960 | -0.07(-0.12%) |
May 24, 2024 | 55.53 | 56.20 | 55.51 | 56.11 | 71,859 | +0.79(+1.43%) |
May 23, 2024 | 56.75 | 56.77 | 55.09 | 55.32 | 69,682 | -0.88(-1.57%) |
May 22, 2024 | 56.53 | 56.79 | 55.90 | 56.20 | 90,407 | -0.51(-0.90%) |
May 21, 2024 | 56.26 | 56.75 | 56.26 | 56.71 | 52,678 | +0.08(+0.14%) |
May 20, 2024 | 56.34 | 56.72 | 56.21 | 56.63 | 59,349 | +0.44(+0.78%) |
May 17, 2024 | 55.84 | 56.21 | 55.73 | 56.19 | 66,371 | +0.49(+0.88%) |
May 16, 2024 | 55.91 | 56.22 | 55.70 | 55.70 | 62,011 | -0.46(-0.82%) |
May 15, 2024 | 56.00 | 56.46 | 55.86 | 56.16 | 69,171 | +0.37(+0.66%) |
May 14, 2024 | 54.75 | 55.90 | 54.75 | 55.79 | 67,252 | +1.28(+2.35%) |
May 13, 2024 | 54.45 | 55.30 | 54.45 | 54.51 | 61,383 | +0.34(+0.63%) |
May 10, 2024 | 54.82 | 55.00 | 54.07 | 54.17 | 38,424 | -0.46(-0.84%) |
May 09, 2024 | 54.41 | 54.67 | 54.27 | 54.63 | 61,394 | +0.15(+0.28%) |
May 08, 2024 | 54.02 | 54.49 | 53.90 | 54.48 | 96,510 | -0.09(-0.16%) |
May 07, 2024 | 54.90 | 55.01 | 54.50 | 54.57 | 66,183 | -0.46(-0.84%) |
May 06, 2024 | 54.59 | 55.06 | 54.55 | 55.03 | 71,214 | +0.92(+1.70%) |
May 03, 2024 | 54.57 | 54.68 | 53.73 | 54.11 | 124,927 | +0.27(+0.50%) |
May 02, 2024 | 53.80 | 54.03 | 52.91 | 53.84 | 40,720 | +0.68(+1.28%) |