Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 56.40 | 57.32 | 56.21 | 57.30 | 778,838 | +1.32(+2.36%) |
Jul 19, 2024 | 57.47 | 57.57 | 55.69 | 55.98 | 845,173 | -1.29(-2.25%) |
Jul 18, 2024 | 57.98 | 58.52 | 57.10 | 57.27 | 1,311,535 | -0.88(-1.51%) |
Jul 17, 2024 | 58.32 | 59.00 | 58.09 | 58.15 | 852,671 | -0.46(-0.78%) |
Jul 16, 2024 | 57.55 | 58.71 | 57.28 | 58.61 | 786,751 | +1.32(+2.30%) |
Jul 15, 2024 | 57.35 | 57.89 | 57.00 | 57.29 | 851,686 | -0.06(-0.10%) |
Jul 12, 2024 | 56.51 | 57.82 | 56.22 | 57.35 | 971,684 | +1.10(+1.96%) |
Jul 11, 2024 | 55.81 | 56.46 | 55.46 | 56.25 | 938,104 | +0.90(+1.63%) |
Jul 10, 2024 | 55.32 | 55.65 | 54.97 | 55.35 | 849,106 | +0.12(+0.22%) |
Jul 09, 2024 | 56.20 | 56.20 | 55.18 | 55.23 | 754,395 | -1.06(-1.88%) |
Jul 08, 2024 | 56.12 | 56.70 | 55.79 | 56.29 | 742,151 | +0.40(+0.72%) |
Jul 05, 2024 | 55.55 | 56.16 | 55.22 | 55.89 | 717,735 | +0.38(+0.68%) |
Jul 03, 2024 | 56.27 | 56.51 | 55.51 | 55.51 | 839,432 | -0.71(-1.26%) |
Jul 02, 2024 | 55.86 | 56.90 | 55.54 | 56.22 | 935,478 | +0.53(+0.95%) |
Jul 01, 2024 | 55.86 | 56.00 | 55.33 | 55.69 | 1,413,249 | -0.23(-0.41%) |
Jun 28, 2024 | 55.57 | 56.24 | 55.30 | 55.92 | 1,390,794 | +0.50(+0.90%) |
Jun 27, 2024 | 54.27 | 55.61 | 54.27 | 55.42 | 700,426 | +0.24(+0.43%) |
Jun 26, 2024 | 55.28 | 55.51 | 54.39 | 55.18 | 929,920 | -0.36(-0.65%) |
Jun 25, 2024 | 55.98 | 56.30 | 55.03 | 55.54 | 843,084 | -0.59(-1.05%) |
Jun 24, 2024 | 56.01 | 56.92 | 55.80 | 56.13 | 922,198 | -0.01(-0.02%) |
Jun 21, 2024 | 55.72 | 56.35 | 55.09 | 56.14 | 3,550,195 | +0.39(+0.70%) |
Jun 20, 2024 | 55.73 | 55.99 | 55.12 | 55.75 | 1,050,760 | +0.24(+0.43%) |
Jun 18, 2024 | 55.72 | 55.72 | 55.08 | 55.51 | 1,148,606 | -0.21(-0.38%) |
Jun 17, 2024 | 54.81 | 55.78 | 54.38 | 55.72 | 1,180,398 | +0.91(+1.66%) |
Jun 14, 2024 | 55.42 | 55.42 | 54.16 | 54.81 | 1,013,808 | -0.91(-1.63%) |
Jun 13, 2024 | 55.98 | 55.98 | 55.22 | 55.72 | 755,712 | -0.37(-0.66%) |
Jun 12, 2024 | 56.23 | 56.66 | 55.76 | 56.09 | 1,289,655 | +0.79(+1.43%) |
Jun 11, 2024 | 55.28 | 55.57 | 54.89 | 55.30 | 5,166,808 | -0.06(-0.11%) |
Jun 10, 2024 | 54.62 | 55.50 | 54.39 | 55.36 | 1,509,624 | +0.37(+0.67%) |
Jun 07, 2024 | 55.20 | 55.65 | 54.46 | 54.99 | 1,520,436 | -0.58(-1.04%) |
Jun 06, 2024 | 54.44 | 55.60 | 54.05 | 55.57 | 1,779,801 | +1.13(+2.08%) |
Jun 05, 2024 | 54.35 | 54.66 | 53.91 | 54.44 | 1,428,303 | +0.44(+0.81%) |
Jun 04, 2024 | 54.26 | 54.56 | 53.92 | 54.00 | 918,628 | -0.50(-0.92%) |
Jun 03, 2024 | 55.68 | 55.92 | 53.90 | 54.50 | 1,409,329 | -1.18(-2.12%) |
May 31, 2024 | 55.49 | 55.90 | 54.80 | 55.68 | 1,994,354 | +0.18(+0.32%) |
May 30, 2024 | 55.81 | 56.02 | 55.43 | 55.50 | 973,691 | -0.20(-0.36%) |
May 29, 2024 | 55.27 | 56.16 | 55.14 | 55.70 | 1,036,603 | -0.12(-0.21%) |
May 28, 2024 | 56.80 | 56.80 | 55.69 | 55.82 | 976,585 | -0.98(-1.73%) |
May 24, 2024 | 57.37 | 57.37 | 56.62 | 56.80 | 671,234 | -0.07(-0.12%) |
May 23, 2024 | 57.69 | 57.69 | 56.69 | 56.87 | 847,702 | -0.73(-1.27%) |
May 22, 2024 | 57.48 | 58.62 | 57.42 | 57.60 | 2,216,927 | +0.30(+0.52%) |
May 21, 2024 | 56.79 | 57.48 | 56.79 | 57.30 | 967,917 | -0.02(-0.03%) |
May 20, 2024 | 56.93 | 57.43 | 56.71 | 57.32 | 1,075,697 | +0.23(+0.40%) |
May 17, 2024 | 57.71 | 57.71 | 56.47 | 57.09 | 1,180,673 | -0.16(-0.28%) |
May 16, 2024 | 57.38 | 57.68 | 56.88 | 57.25 | 1,880,779 | -0.43(-0.75%) |
May 15, 2024 | 57.54 | 57.76 | 57.06 | 57.68 | 1,119,119 | +0.59(+1.03%) |
May 14, 2024 | 57.55 | 57.87 | 57.03 | 57.09 | 1,175,710 | +0.03(+0.05%) |
May 13, 2024 | 57.18 | 57.66 | 57.01 | 57.06 | 1,066,098 | +0.26(+0.46%) |
May 10, 2024 | 56.96 | 57.27 | 56.49 | 56.80 | 1,034,709 | +0.02(+0.04%) |
May 09, 2024 | 56.55 | 57.03 | 56.44 | 56.78 | 1,286,629 | +0.24(+0.42%) |
May 08, 2024 | 56.55 | 56.76 | 55.82 | 56.54 | 1,471,234 | -0.46(-0.81%) |
May 07, 2024 | 56.58 | 58.04 | 56.41 | 57.00 | 2,326,134 | +0.80(+1.42%) |
May 06, 2024 | 56.83 | 56.83 | 55.23 | 56.20 | 3,006,038 | +0.27(+0.48%) |
May 03, 2024 | 60.09 | 60.27 | 55.44 | 55.93 | 3,315,511 | -4.16(-6.92%) |
May 02, 2024 | 58.96 | 60.22 | 58.31 | 60.09 | 1,675,622 | +1.50(+2.56%) |