Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 59.97 | 62.19 | 59.45 | 62.16 | 2,732,227 | +2.67(+4.49%) |
Jul 15, 2024 | 59.73 | 60.03 | 58.85 | 59.49 | 1,111,929 | -0.10(-0.17%) |
Jul 12, 2024 | 58.82 | 59.75 | 58.70 | 59.59 | 1,012,135 | +0.30(+0.51%) |
Jul 11, 2024 | 59.60 | 59.67 | 58.03 | 59.29 | 1,943,678 | +0.96(+1.65%) |
Jul 10, 2024 | 56.78 | 58.38 | 56.54 | 58.33 | 1,703,681 | +2.26(+4.03%) |
Jul 09, 2024 | 56.22 | 56.44 | 55.66 | 56.07 | 923,312 | -0.08(-0.14%) |
Jul 08, 2024 | 55.55 | 56.16 | 55.19 | 56.15 | 2,559,350 | +0.34(+0.61%) |
Jul 05, 2024 | 55.66 | 56.34 | 55.20 | 55.81 | 1,216,667 | +1.29(+2.37%) |
Jul 03, 2024 | 53.26 | 54.90 | 53.26 | 54.52 | 723,646 | +1.91(+3.63%) |
Jul 02, 2024 | 52.39 | 53.24 | 52.12 | 52.61 | 1,254,662 | +0.57(+1.10%) |
Jul 01, 2024 | 52.50 | 52.94 | 51.96 | 52.04 | 679,822 | -0.38(-0.72%) |
Jun 28, 2024 | 53.28 | 53.37 | 51.98 | 52.42 | 942,035 | -0.56(-1.06%) |
Jun 27, 2024 | 53.35 | 53.46 | 52.70 | 52.98 | 867,289 | +0.13(+0.25%) |
Jun 26, 2024 | 52.75 | 53.45 | 52.45 | 52.85 | 1,133,693 | -0.44(-0.83%) |
Jun 25, 2024 | 53.12 | 53.49 | 52.83 | 53.29 | 806,733 | -0.02(-0.04%) |
Jun 24, 2024 | 53.37 | 53.73 | 53.01 | 53.31 | 988,658 | +0.30(+0.57%) |
Jun 21, 2024 | 53.88 | 54.00 | 52.34 | 53.01 | 4,251,183 | -0.86(-1.60%) |
Jun 20, 2024 | 53.04 | 54.59 | 53.04 | 53.87 | 1,130,688 | +1.18(+2.24%) |
Jun 18, 2024 | 52.56 | 53.15 | 52.31 | 52.69 | 1,272,261 | +0.00(+0.00%) |
Jun 17, 2024 | 52.59 | 52.97 | 52.18 | 52.69 | 1,156,269 | -0.25(-0.47%) |
Jun 14, 2024 | 53.36 | 53.38 | 52.28 | 52.94 | 965,840 | +0.06(+0.11%) |
Jun 13, 2024 | 53.16 | 53.71 | 52.50 | 52.88 | 710,167 | -0.64(-1.20%) |
Jun 12, 2024 | 54.52 | 54.56 | 53.16 | 53.52 | 1,359,247 | +0.19(+0.36%) |
Jun 11, 2024 | 53.24 | 53.38 | 52.61 | 53.33 | 1,362,966 | -0.48(-0.89%) |
Jun 10, 2024 | 52.83 | 53.91 | 52.83 | 53.81 | 1,970,485 | +1.22(+2.32%) |
Jun 07, 2024 | 53.80 | 54.14 | 52.35 | 52.59 | 2,449,319 | -3.00(-5.40%) |
Jun 06, 2024 | 53.61 | 55.65 | 53.56 | 55.59 | 1,147,919 | +1.93(+3.60%) |
Jun 05, 2024 | 53.15 | 53.94 | 52.71 | 53.66 | 1,608,020 | +0.87(+1.65%) |
Jun 04, 2024 | 54.41 | 54.41 | 52.23 | 52.79 | 2,404,583 | -2.29(-4.16%) |
Jun 03, 2024 | 55.32 | 55.73 | 54.64 | 55.08 | 1,632,709 | -0.03(-0.05%) |
May 31, 2024 | 56.38 | 57.02 | 54.69 | 55.11 | 3,475,311 | -1.06(-1.89%) |
May 30, 2024 | 55.95 | 56.90 | 55.95 | 56.17 | 1,129,955 | +0.19(+0.34%) |
May 29, 2024 | 56.92 | 57.14 | 55.88 | 55.98 | 1,096,939 | -1.33(-2.31%) |
May 28, 2024 | 57.21 | 57.37 | 56.63 | 57.30 | 1,110,838 | +1.05(+1.86%) |
May 24, 2024 | 56.00 | 56.36 | 55.56 | 56.26 | 1,020,625 | +0.73(+1.31%) |
May 23, 2024 | 56.47 | 56.92 | 55.23 | 55.53 | 1,548,010 | -0.93(-1.64%) |
May 22, 2024 | 57.35 | 57.52 | 55.87 | 56.46 | 1,788,844 | -1.21(-2.09%) |
May 21, 2024 | 57.19 | 57.69 | 56.83 | 57.66 | 1,212,311 | +0.04(+0.07%) |
May 20, 2024 | 56.85 | 57.71 | 56.03 | 57.62 | 1,799,511 | +0.77(+1.35%) |
May 17, 2024 | 56.35 | 56.91 | 55.94 | 56.86 | 1,783,156 | +1.18(+2.11%) |
May 16, 2024 | 55.66 | 56.22 | 55.09 | 55.68 | 1,195,866 | -0.09(-0.16%) |
May 15, 2024 | 55.85 | 56.27 | 54.57 | 55.77 | 1,858,499 | +0.56(+1.01%) |
May 14, 2024 | 54.73 | 55.25 | 54.52 | 55.21 | 1,488,562 | +0.79(+1.45%) |
May 13, 2024 | 54.66 | 54.84 | 53.94 | 54.42 | 1,348,543 | -0.37(-0.67%) |
May 10, 2024 | 56.85 | 57.18 | 54.17 | 54.79 | 2,607,108 | -0.84(-1.51%) |
May 09, 2024 | 54.67 | 55.86 | 54.52 | 55.63 | 2,076,302 | +1.42(+2.61%) |
May 08, 2024 | 53.03 | 54.32 | 53.03 | 54.21 | 1,119,282 | +0.51(+0.95%) |
May 07, 2024 | 53.45 | 53.78 | 53.30 | 53.70 | 885,237 | +0.08(+0.15%) |
May 06, 2024 | 53.62 | 53.94 | 53.06 | 53.62 | 1,159,682 | +1.08(+2.05%) |
May 03, 2024 | 53.40 | 53.56 | 51.88 | 52.55 | 1,792,975 | -0.34(-0.64%) |
May 02, 2024 | 52.32 | 53.16 | 52.06 | 52.89 | 1,132,247 | +0.06(+0.11%) |