Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 57.78 | 59.09 | 57.28 | 59.07 | 1,468,729 | +1.60(+2.78%) |
Jul 15, 2024 | 57.37 | 57.79 | 57.02 | 57.47 | 1,054,418 | +0.15(+0.26%) |
Jul 12, 2024 | 57.13 | 57.58 | 56.83 | 57.32 | 1,012,046 | +0.44(+0.77%) |
Jul 11, 2024 | 56.57 | 57.26 | 56.32 | 56.88 | 1,199,990 | +0.45(+0.80%) |
Jul 10, 2024 | 55.93 | 56.47 | 55.65 | 56.43 | 1,363,898 | +0.52(+0.93%) |
Jul 09, 2024 | 56.54 | 56.54 | 55.87 | 55.91 | 1,594,586 | -0.78(-1.38%) |
Jul 08, 2024 | 56.18 | 56.80 | 55.88 | 56.69 | 1,538,388 | +0.67(+1.20%) |
Jul 05, 2024 | 56.33 | 56.40 | 55.67 | 56.02 | 3,194,976 | -0.58(-1.02%) |
Jul 03, 2024 | 57.17 | 57.26 | 56.37 | 56.60 | 716,085 | -0.62(-1.08%) |
Jul 02, 2024 | 57.40 | 57.79 | 57.02 | 57.22 | 1,371,240 | -0.14(-0.24%) |
Jul 01, 2024 | 57.30 | 57.86 | 57.20 | 57.36 | 1,263,127 | +0.22(+0.39%) |
Jun 28, 2024 | 56.51 | 57.16 | 56.21 | 57.14 | 3,135,656 | +0.70(+1.24%) |
Jun 27, 2024 | 56.86 | 57.00 | 56.22 | 56.44 | 1,555,610 | -0.46(-0.81%) |
Jun 26, 2024 | 56.52 | 57.16 | 56.33 | 56.90 | 1,423,739 | -0.23(-0.40%) |
Jun 25, 2024 | 57.60 | 57.62 | 57.01 | 57.13 | 1,255,379 | -0.55(-0.95%) |
Jun 24, 2024 | 56.30 | 57.88 | 56.30 | 57.68 | 1,866,045 | +1.38(+2.45%) |
Jun 21, 2024 | 56.23 | 56.37 | 55.47 | 56.30 | 3,271,074 | +0.18(+0.32%) |
Jun 20, 2024 | 55.06 | 56.40 | 55.06 | 56.12 | 2,034,147 | +0.96(+1.74%) |
Jun 18, 2024 | 55.50 | 56.07 | 54.83 | 55.16 | 1,485,999 | -0.45(-0.81%) |
Jun 17, 2024 | 54.00 | 55.77 | 53.91 | 55.61 | 2,840,402 | +1.64(+3.04%) |
Jun 14, 2024 | 53.83 | 54.14 | 53.61 | 53.97 | 1,771,320 | +0.11(+0.20%) |
Jun 13, 2024 | 54.75 | 55.06 | 53.66 | 53.86 | 2,651,472 | -0.87(-1.59%) |
Jun 12, 2024 | 55.86 | 55.86 | 54.47 | 54.73 | 1,640,218 | -0.99(-1.78%) |
Jun 11, 2024 | 55.64 | 55.88 | 55.32 | 55.72 | 1,768,312 | -0.23(-0.41%) |
Jun 10, 2024 | 55.67 | 55.98 | 55.00 | 55.95 | 2,412,723 | +0.09(+0.16%) |
Jun 07, 2024 | 56.19 | 56.62 | 55.74 | 55.86 | 1,545,109 | -0.52(-0.92%) |
Jun 06, 2024 | 56.41 | 56.76 | 56.08 | 56.38 | 1,949,072 | -0.01(-0.02%) |
Jun 05, 2024 | 56.66 | 56.69 | 55.97 | 56.39 | 2,874,294 | -0.35(-0.62%) |
Jun 04, 2024 | 56.77 | 57.08 | 56.45 | 56.74 | 1,564,579 | -0.28(-0.49%) |
Jun 03, 2024 | 57.53 | 57.53 | 56.26 | 57.02 | 2,182,495 | -0.23(-0.40%) |
May 31, 2024 | 56.75 | 57.65 | 56.59 | 57.25 | 10,303,938 | +0.67(+1.18%) |
May 30, 2024 | 56.88 | 57.03 | 56.23 | 56.58 | 1,775,145 | -0.30(-0.52%) |
May 29, 2024 | 57.01 | 57.29 | 56.47 | 56.88 | 1,937,876 | -0.41(-0.71%) |
May 28, 2024 | 58.96 | 59.08 | 57.10 | 57.28 | 2,563,151 | -1.91(-3.23%) |
May 24, 2024 | 60.13 | 60.45 | 59.17 | 59.20 | 1,690,014 | -0.60(-1.01%) |
May 23, 2024 | 59.49 | 60.24 | 59.36 | 59.80 | 4,095,377 | +0.02(+0.03%) |
May 22, 2024 | 60.33 | 60.53 | 59.75 | 59.78 | 4,367,065 | -0.73(-1.21%) |
May 21, 2024 | 60.27 | 60.70 | 60.03 | 60.52 | 1,757,516 | +0.42(+0.69%) |
May 20, 2024 | 59.56 | 60.18 | 59.52 | 60.10 | 3,988,924 | +0.37(+0.61%) |
May 17, 2024 | 60.42 | 60.47 | 59.61 | 59.73 | 2,272,924 | -0.67(-1.12%) |
May 16, 2024 | 60.34 | 60.61 | 59.94 | 60.41 | 2,058,981 | +0.22(+0.36%) |
May 15, 2024 | 59.90 | 60.27 | 59.51 | 60.19 | 2,588,094 | +0.44(+0.73%) |
May 14, 2024 | 59.39 | 59.84 | 59.17 | 59.75 | 2,070,247 | +0.61(+1.04%) |
May 13, 2024 | 59.28 | 59.78 | 59.11 | 59.14 | 1,889,826 | +0.00(+0.00%) |
May 10, 2024 | 59.16 | 59.57 | 58.85 | 59.14 | 1,730,246 | +0.00(+0.00%) |
May 09, 2024 | 58.69 | 59.17 | 58.30 | 59.14 | 2,438,672 | +0.52(+0.88%) |
May 08, 2024 | 58.38 | 59.26 | 58.05 | 58.62 | 2,881,963 | +0.24(+0.41%) |
May 07, 2024 | 58.19 | 58.58 | 57.62 | 58.38 | 3,987,127 | +0.39(+0.67%) |
May 06, 2024 | 60.17 | 60.70 | 55.73 | 58.00 | 11,687,674 | -3.49(-5.68%) |
May 03, 2024 | 60.68 | 61.51 | 60.28 | 61.49 | 3,913,430 | +1.06(+1.76%) |
May 02, 2024 | 60.02 | 60.66 | 59.96 | 60.43 | 2,495,661 | +0.65(+1.09%) |