Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.37 | 58.37 | 57.28 | 57.68 | 297,637 | -0.61(-1.05%) |
Jul 18, 2024 | 58.72 | 59.56 | 58.27 | 58.29 | 419,758 | -0.91(-1.54%) |
Jul 17, 2024 | 58.29 | 59.70 | 58.26 | 59.20 | 489,632 | +1.06(+1.82%) |
Jul 16, 2024 | 57.71 | 58.25 | 57.45 | 58.14 | 400,552 | +0.92(+1.61%) |
Jul 15, 2024 | 57.08 | 57.50 | 57.00 | 57.22 | 679,503 | -0.07(-0.12%) |
Jul 12, 2024 | 56.96 | 57.88 | 56.77 | 57.29 | 608,000 | +0.71(+1.25%) |
Jul 11, 2024 | 55.01 | 56.65 | 54.83 | 56.58 | 503,643 | +2.42(+4.47%) |
Jul 10, 2024 | 54.03 | 54.21 | 53.73 | 54.16 | 258,843 | +0.42(+0.78%) |
Jul 09, 2024 | 53.22 | 53.94 | 53.22 | 53.74 | 291,316 | +0.32(+0.60%) |
Jul 08, 2024 | 53.87 | 54.15 | 53.24 | 53.42 | 406,284 | -0.30(-0.56%) |
Jul 05, 2024 | 54.35 | 54.47 | 53.70 | 53.72 | 279,355 | -0.59(-1.09%) |
Jul 03, 2024 | 54.29 | 54.61 | 54.21 | 54.31 | 212,620 | +0.04(+0.07%) |
Jul 02, 2024 | 54.10 | 54.57 | 53.98 | 54.27 | 420,987 | +0.17(+0.31%) |
Jul 01, 2024 | 54.50 | 55.13 | 53.94 | 54.10 | 428,747 | -0.28(-0.51%) |
Jun 28, 2024 | 54.48 | 54.54 | 53.98 | 54.38 | 947,276 | +0.22(+0.41%) |
Jun 27, 2024 | 53.64 | 54.35 | 53.45 | 54.16 | 335,916 | +0.61(+1.14%) |
Jun 26, 2024 | 53.33 | 53.64 | 53.04 | 53.55 | 387,119 | +0.01(+0.02%) |
Jun 25, 2024 | 54.06 | 54.44 | 53.43 | 53.54 | 563,625 | -0.61(-1.13%) |
Jun 24, 2024 | 53.13 | 54.69 | 53.13 | 54.15 | 355,311 | +1.05(+1.98%) |
Jun 21, 2024 | 53.11 | 53.77 | 52.99 | 53.10 | 943,531 | +0.22(+0.42%) |
Jun 20, 2024 | 52.42 | 53.36 | 52.42 | 52.88 | 597,922 | +0.37(+0.70%) |
Jun 18, 2024 | 52.45 | 52.90 | 52.40 | 52.51 | 259,554 | -0.09(-0.17%) |
Jun 17, 2024 | 52.15 | 52.86 | 51.99 | 52.60 | 398,066 | +0.06(+0.11%) |
Jun 14, 2024 | 51.94 | 52.58 | 51.66 | 52.54 | 340,739 | +0.28(+0.54%) |
Jun 13, 2024 | 52.92 | 53.11 | 51.91 | 52.26 | 362,734 | -0.65(-1.23%) |
Jun 12, 2024 | 54.00 | 54.85 | 52.83 | 52.91 | 312,158 | -0.24(-0.45%) |
Jun 11, 2024 | 53.05 | 53.50 | 52.80 | 53.15 | 295,665 | -0.33(-0.62%) |
Jun 10, 2024 | 53.40 | 53.81 | 53.00 | 53.48 | 311,438 | -0.13(-0.24%) |
Jun 07, 2024 | 53.58 | 54.09 | 53.17 | 53.61 | 219,870 | -0.61(-1.13%) |
Jun 06, 2024 | 54.48 | 54.91 | 54.06 | 54.22 | 192,724 | -0.46(-0.84%) |
Jun 05, 2024 | 55.66 | 55.70 | 54.58 | 54.68 | 326,845 | -1.20(-2.15%) |
Jun 04, 2024 | 56.03 | 56.37 | 55.38 | 55.88 | 378,257 | -0.46(-0.82%) |
Jun 03, 2024 | 56.57 | 56.79 | 56.25 | 56.34 | 471,111 | -0.11(-0.19%) |
May 31, 2024 | 55.24 | 56.52 | 55.04 | 56.45 | 390,206 | +1.46(+2.66%) |
May 30, 2024 | 54.56 | 55.12 | 54.54 | 54.99 | 270,506 | +0.79(+1.46%) |
May 29, 2024 | 54.35 | 54.69 | 54.12 | 54.20 | 337,498 | -0.75(-1.36%) |
May 28, 2024 | 54.97 | 55.40 | 54.83 | 54.95 | 447,489 | +0.09(+0.16%) |
May 24, 2024 | 54.94 | 55.19 | 54.35 | 54.86 | 326,829 | +0.08(+0.15%) |
May 23, 2024 | 55.27 | 55.46 | 54.38 | 54.78 | 440,841 | -0.85(-1.53%) |
May 22, 2024 | 56.50 | 56.65 | 55.56 | 55.63 | 411,550 | -1.12(-1.97%) |
May 21, 2024 | 56.82 | 57.14 | 56.46 | 56.75 | 589,322 | -0.11(-0.19%) |
May 20, 2024 | 56.82 | 56.89 | 56.48 | 56.86 | 269,840 | +0.08(+0.14%) |
May 17, 2024 | 56.81 | 57.02 | 56.46 | 56.78 | 369,634 | -0.15(-0.26%) |
May 16, 2024 | 56.25 | 57.19 | 56.03 | 56.93 | 632,954 | +0.71(+1.26%) |
May 15, 2024 | 56.64 | 56.76 | 56.12 | 56.22 | 402,883 | +0.18(+0.32%) |
May 14, 2024 | 56.86 | 56.86 | 55.76 | 56.04 | 411,975 | -0.30(-0.53%) |
May 13, 2024 | 56.60 | 56.98 | 56.24 | 56.34 | 335,215 | -0.06(-0.11%) |
May 10, 2024 | 57.13 | 58.13 | 56.27 | 56.40 | 529,908 | -0.52(-0.92%) |
May 09, 2024 | 55.72 | 57.13 | 55.32 | 56.92 | 823,297 | +1.21(+2.16%) |
May 08, 2024 | 55.75 | 56.16 | 55.62 | 55.72 | 427,186 | -0.38(-0.67%) |
May 07, 2024 | 56.17 | 56.34 | 55.89 | 56.09 | 405,680 | +0.26(+0.46%) |
May 06, 2024 | 55.51 | 55.96 | 55.08 | 55.83 | 581,546 | +0.70(+1.27%) |
May 03, 2024 | 55.86 | 55.90 | 54.81 | 55.13 | 406,554 | -0.21(-0.38%) |
May 02, 2024 | 55.36 | 55.67 | 54.66 | 55.34 | 621,285 | +0.38(+0.68%) |