Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 58.17 | 58.17 | 57.29 | 57.29 | 3,596 | -1.28(-2.19%) |
Jul 23, 2024 | 57.49 | 58.57 | 57.49 | 58.57 | 2,326 | +0.89(+1.54%) |
Jul 22, 2024 | 57.57 | 57.68 | 57.12 | 57.68 | 2,395 | +0.53(+0.94%) |
Jul 19, 2024 | 57.62 | 57.62 | 57.15 | 57.15 | 1,659 | -0.49(-0.86%) |
Jul 18, 2024 | 58.62 | 58.74 | 57.48 | 57.64 | 2,449 | -0.94(-1.60%) |
Jul 17, 2024 | 58.72 | 59.17 | 58.56 | 58.58 | 2,173 | -1.07(-1.80%) |
Jul 16, 2024 | 59.20 | 59.65 | 59.20 | 59.65 | 779 | +1.15(+1.97%) |
Jul 15, 2024 | 58.02 | 58.74 | 58.02 | 58.50 | 1,974 | +0.55(+0.95%) |
Jul 12, 2024 | 58.21 | 58.21 | 57.95 | 57.95 | 1,947 | +0.49(+0.86%) |
Jul 11, 2024 | 57.45 | 57.46 | 57.21 | 57.46 | 4,734 | +0.81(+1.43%) |
Jul 10, 2024 | 56.64 | 56.65 | 56.38 | 56.65 | 1,647 | +0.20(+0.35%) |
Jul 09, 2024 | 56.94 | 56.94 | 56.45 | 56.45 | 2,698 | -0.68(-1.19%) |
Jul 08, 2024 | 57.13 | 57.13 | 57.12 | 57.13 | 1,122 | +0.18(+0.31%) |
Jul 05, 2024 | 56.85 | 56.98 | 56.67 | 56.95 | 7,254 | +0.05(+0.08%) |
Jul 03, 2024 | 56.65 | 56.91 | 56.65 | 56.91 | 918 | +0.31(+0.54%) |
Jul 02, 2024 | 56.53 | 56.65 | 56.31 | 56.60 | 3,773 | +0.34(+0.60%) |
Jul 01, 2024 | 56.70 | 56.70 | 56.18 | 56.26 | 19,210 | -0.32(-0.57%) |
Jun 28, 2024 | 57.03 | 57.03 | 56.58 | 56.58 | 2,010 | +0.16(+0.28%) |
Jun 27, 2024 | 55.87 | 56.47 | 55.81 | 56.42 | 2,282 | +0.85(+1.53%) |
Jun 26, 2024 | 55.18 | 55.69 | 55.18 | 55.57 | 5,460 | +0.16(+0.28%) |
Jun 25, 2024 | 56.25 | 56.25 | 55.39 | 55.42 | 12,623 | -0.25(-0.44%) |
Jun 24, 2024 | 55.58 | 56.14 | 55.58 | 55.66 | 1,584 | -0.09(-0.17%) |
Jun 21, 2024 | 55.47 | 55.76 | 55.24 | 55.76 | 1,296 | +0.34(+0.62%) |
Jun 20, 2024 | 55.93 | 55.93 | 55.41 | 55.41 | 10,518 | -0.24(-0.44%) |
Jun 18, 2024 | 55.63 | 55.66 | 55.51 | 55.66 | 828 | +0.07(+0.13%) |
Jun 17, 2024 | 54.92 | 55.59 | 54.92 | 55.58 | 5,665 | +0.44(+0.80%) |
Jun 14, 2024 | 55.09 | 55.14 | 54.92 | 55.14 | 1,541 | -0.48(-0.87%) |
Jun 13, 2024 | 56.00 | 56.00 | 55.30 | 55.62 | 3,790 | -0.40(-0.72%) |
Jun 12, 2024 | 56.25 | 56.25 | 56.03 | 56.03 | 2,294 | +0.61(+1.10%) |
Jun 11, 2024 | 55.22 | 55.42 | 55.15 | 55.42 | 1,942 | -0.00(-0.01%) |
Jun 10, 2024 | 55.23 | 55.43 | 55.23 | 55.43 | 1,899 | +0.41(+0.75%) |
Jun 07, 2024 | 54.70 | 55.13 | 54.66 | 55.01 | 2,082 | -0.03(-0.05%) |
Jun 06, 2024 | 55.26 | 55.32 | 55.04 | 55.04 | 2,730 | -0.28(-0.51%) |
Jun 05, 2024 | 55.01 | 55.32 | 54.65 | 55.32 | 2,809 | +0.73(+1.34%) |
Jun 04, 2024 | 54.78 | 54.90 | 54.55 | 54.59 | 2,330 | -0.32(-0.59%) |
Jun 03, 2024 | 55.32 | 55.32 | 54.70 | 54.92 | 4,909 | -0.15(-0.28%) |
May 31, 2024 | 54.64 | 55.07 | 54.41 | 55.07 | 1,749 | +0.23(+0.41%) |
May 30, 2024 | 55.12 | 55.12 | 54.62 | 54.84 | 2,150 | -0.34(-0.61%) |
May 29, 2024 | 55.39 | 55.51 | 55.18 | 55.18 | 17,641 | -0.54(-0.97%) |
May 28, 2024 | 56.55 | 56.55 | 55.71 | 55.72 | 999 | -0.66(-1.17%) |
May 24, 2024 | 56.51 | 56.51 | 56.38 | 56.38 | 565 | +0.53(+0.95%) |
May 23, 2024 | 56.88 | 56.88 | 55.85 | 55.85 | 2,052 | -0.64(-1.13%) |
May 22, 2024 | 56.65 | 56.76 | 56.39 | 56.49 | 2,267 | -0.32(-0.56%) |
May 21, 2024 | 56.80 | 56.94 | 56.80 | 56.81 | 1,581 | -0.20(-0.36%) |
May 20, 2024 | 57.00 | 57.01 | 56.96 | 57.01 | 2,221 | +0.42(+0.75%) |
May 17, 2024 | 56.51 | 56.59 | 56.51 | 56.59 | 757 | +0.03(+0.05%) |
May 16, 2024 | 56.75 | 56.79 | 56.56 | 56.56 | 4,559 | -0.04(-0.07%) |
May 15, 2024 | 56.29 | 56.60 | 56.29 | 56.60 | 2,805 | +0.53(+0.95%) |
May 14, 2024 | 55.93 | 56.07 | 55.83 | 56.07 | 3,187 | +0.72(+1.31%) |
May 13, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 884 | +0.09(+0.16%) |
May 10, 2024 | 55.23 | 55.25 | 55.14 | 55.25 | 1,330 | -0.27(-0.49%) |
May 09, 2024 | 54.99 | 55.52 | 54.99 | 55.52 | 1,745 | +0.34(+0.62%) |
May 08, 2024 | 54.89 | 55.18 | 54.89 | 55.18 | 1,547 | -0.07(-0.13%) |
May 07, 2024 | 55.26 | 55.37 | 55.25 | 55.25 | 1,477 | -0.14(-0.25%) |
May 06, 2024 | 54.94 | 55.39 | 54.94 | 55.39 | 2,991 | +0.80(+1.47%) |
May 03, 2024 | 54.59 | 54.59 | 54.26 | 54.58 | 2,108 | -0.08(-0.14%) |
May 02, 2024 | 54.81 | 54.81 | 54.13 | 54.66 | 6,038 | +0.21(+0.38%) |