Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.09 | 58.16 | 57.82 | 57.91 | 1,195,884 | -0.36(-0.62%) |
Jul 18, 2024 | 58.93 | 59.01 | 58.13 | 58.27 | 1,130,485 | -0.87(-1.47%) |
Jul 17, 2024 | 59.08 | 59.30 | 59.00 | 59.14 | 1,466,938 | -0.26(-0.44%) |
Jul 16, 2024 | 58.88 | 59.45 | 58.84 | 59.40 | 4,037,708 | +0.68(+1.16%) |
Jul 15, 2024 | 59.00 | 59.06 | 58.66 | 58.72 | 1,804,003 | -0.27(-0.46%) |
Jul 12, 2024 | 58.76 | 59.19 | 58.76 | 58.99 | 1,579,782 | +0.35(+0.60%) |
Jul 11, 2024 | 59.02 | 59.10 | 58.59 | 58.64 | 3,280,617 | -0.19(-0.32%) |
Jul 10, 2024 | 58.67 | 58.91 | 58.62 | 58.83 | 1,590,299 | +1.02(+1.76%) |
Jul 09, 2024 | 57.83 | 57.91 | 57.69 | 57.81 | 1,451,421 | +0.27(+0.47%) |
Jul 08, 2024 | 57.72 | 57.89 | 57.50 | 57.54 | 1,359,114 | -0.28(-0.48%) |
Jul 05, 2024 | 57.83 | 57.85 | 57.52 | 57.82 | 1,820,597 | +0.39(+0.68%) |
Jul 03, 2024 | 57.13 | 57.47 | 57.13 | 57.43 | 603,203 | +0.47(+0.83%) |
Jul 02, 2024 | 56.63 | 56.97 | 56.56 | 56.96 | 1,002,252 | +0.87(+1.55%) |
Jul 01, 2024 | 56.37 | 56.50 | 55.98 | 56.09 | 1,753,342 | -0.34(-0.60%) |
Jun 28, 2024 | 56.36 | 56.76 | 56.23 | 56.43 | 1,089,919 | +0.45(+0.80%) |
Jun 27, 2024 | 55.88 | 56.14 | 55.87 | 55.98 | 4,241,313 | +0.25(+0.45%) |
Jun 26, 2024 | 55.65 | 55.88 | 55.65 | 55.73 | 750,634 | -0.20(-0.36%) |
Jun 25, 2024 | 55.80 | 56.02 | 55.71 | 55.93 | 1,389,489 | +0.87(+1.58%) |
Jun 24, 2024 | 55.12 | 55.35 | 55.05 | 55.06 | 1,434,220 | +0.42(+0.77%) |
Jun 21, 2024 | 54.67 | 54.73 | 54.56 | 54.64 | 641,544 | -0.36(-0.65%) |
Jun 20, 2024 | 55.03 | 55.11 | 54.77 | 55.00 | 2,296,442 | -0.17(-0.31%) |
Jun 18, 2024 | 54.93 | 55.19 | 54.92 | 55.17 | 1,870,548 | +0.03(+0.05%) |
Jun 17, 2024 | 54.73 | 55.19 | 54.64 | 55.14 | 788,280 | -0.42(-0.76%) |
Jun 14, 2024 | 55.45 | 55.66 | 55.33 | 55.56 | 647,930 | +0.01(+0.02%) |
Jun 13, 2024 | 55.73 | 55.77 | 55.34 | 55.55 | 944,477 | -1.01(-1.79%) |
Jun 12, 2024 | 56.88 | 57.09 | 56.51 | 56.56 | 1,686,668 | +0.26(+0.46%) |
Jun 11, 2024 | 56.41 | 56.45 | 56.13 | 56.30 | 1,736,578 | -0.68(-1.19%) |
Jun 10, 2024 | 56.67 | 57.04 | 56.67 | 56.98 | 688,496 | +0.51(+0.90%) |
Jun 07, 2024 | 56.49 | 56.70 | 56.38 | 56.47 | 1,686,358 | -0.42(-0.74%) |
Jun 06, 2024 | 56.80 | 56.91 | 56.70 | 56.89 | 1,245,825 | -0.04(-0.07%) |
Jun 05, 2024 | 56.72 | 56.93 | 56.47 | 56.93 | 2,946,562 | -0.22(-0.38%) |
Jun 04, 2024 | 57.20 | 57.33 | 56.97 | 57.15 | 712,786 | +0.06(+0.11%) |
Jun 03, 2024 | 57.08 | 57.24 | 56.88 | 57.09 | 1,370,943 | +0.34(+0.60%) |
May 31, 2024 | 56.71 | 56.81 | 56.31 | 56.75 | 3,263,675 | +0.72(+1.29%) |
May 30, 2024 | 55.92 | 56.16 | 55.84 | 56.03 | 565,540 | +0.55(+0.99%) |
May 29, 2024 | 55.77 | 55.78 | 55.44 | 55.48 | 792,613 | -1.15(-2.03%) |
May 28, 2024 | 56.82 | 56.82 | 56.46 | 56.63 | 1,773,638 | +0.32(+0.57%) |
May 24, 2024 | 56.20 | 56.38 | 56.15 | 56.31 | 3,212,527 | +0.66(+1.19%) |
May 23, 2024 | 56.42 | 56.45 | 55.56 | 55.65 | 465,051 | -0.26(-0.47%) |
May 22, 2024 | 56.01 | 56.12 | 55.83 | 55.91 | 572,521 | -0.68(-1.20%) |
May 21, 2024 | 56.63 | 56.75 | 56.44 | 56.59 | 621,849 | -0.31(-0.54%) |
May 20, 2024 | 56.82 | 57.08 | 56.80 | 56.90 | 1,333,890 | +0.38(+0.67%) |
May 17, 2024 | 56.50 | 56.68 | 56.39 | 56.52 | 1,494,895 | +0.37(+0.66%) |
May 16, 2024 | 56.58 | 56.65 | 56.12 | 56.15 | 1,595,276 | -0.59(-1.04%) |
May 15, 2024 | 56.46 | 56.75 | 56.26 | 56.74 | 1,051,081 | +0.60(+1.07%) |
May 14, 2024 | 55.96 | 56.15 | 55.86 | 56.14 | 804,164 | +0.44(+0.79%) |
May 13, 2024 | 55.79 | 55.89 | 55.61 | 55.70 | 1,414,832 | -0.24(-0.43%) |
May 10, 2024 | 56.14 | 56.18 | 55.83 | 55.94 | 528,749 | -0.26(-0.46%) |
May 09, 2024 | 55.72 | 56.20 | 55.69 | 56.20 | 2,104,945 | +0.24(+0.43%) |
May 08, 2024 | 55.77 | 56.01 | 55.70 | 55.96 | 2,088,961 | -0.71(-1.25%) |
May 07, 2024 | 56.79 | 56.84 | 56.59 | 56.67 | 972,727 | -0.63(-1.10%) |
May 06, 2024 | 57.13 | 57.35 | 57.13 | 57.30 | 942,163 | +0.29(+0.51%) |
May 03, 2024 | 56.84 | 57.02 | 56.55 | 57.01 | 1,454,887 | +0.69(+1.23%) |
May 02, 2024 | 56.16 | 56.41 | 55.88 | 56.32 | 1,170,221 | +1.11(+2.01%) |