Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 63.80 | 63.80 | 62.59 | 62.72 | 1,575 | -0.93(-1.47%) |
Jul 29, 2024 | 64.20 | 64.26 | 63.30 | 63.65 | 5,450 | -0.61(-0.95%) |
Jul 26, 2024 | 64.53 | 64.53 | 63.96 | 64.26 | 1,572 | +0.18(+0.29%) |
Jul 25, 2024 | 64.43 | 64.70 | 63.96 | 64.08 | 3,394 | +0.94(+1.49%) |
Jul 24, 2024 | 63.58 | 63.85 | 63.14 | 63.14 | 2,347 | -0.86(-1.34%) |
Jul 23, 2024 | 63.93 | 64.17 | 63.74 | 64.00 | 2,941 | +0.77(+1.22%) |
Jul 22, 2024 | 62.31 | 63.23 | 62.00 | 63.23 | 11,800 | +1.22(+1.97%) |
Jul 19, 2024 | 62.18 | 62.19 | 62.00 | 62.01 | 7,779 | -0.16(-0.26%) |
Jul 18, 2024 | 64.02 | 64.29 | 61.91 | 62.17 | 23,010 | -1.52(-2.38%) |
Jul 17, 2024 | 64.41 | 64.41 | 63.69 | 63.69 | 286 | -1.35(-2.07%) |
Jul 16, 2024 | 63.83 | 65.03 | 63.83 | 65.03 | 704 | +1.64(+2.59%) |
Jul 15, 2024 | 63.37 | 63.39 | 63.21 | 63.39 | 703 | +0.29(+0.47%) |
Jul 12, 2024 | 63.11 | 63.12 | 62.98 | 63.10 | 982 | +0.60(+0.95%) |
Jul 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 165 | +1.94(+3.21%) |
Jul 10, 2024 | 60.20 | 60.56 | 60.20 | 60.56 | 1,375 | +0.33(+0.55%) |
Jul 09, 2024 | 59.45 | 60.23 | 59.45 | 60.23 | 1,304 | +0.66(+1.10%) |
Jul 08, 2024 | 59.66 | 59.70 | 59.46 | 59.57 | 3,711 | +0.87(+1.49%) |
Jul 05, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 244 | +0.77(+1.33%) |
Jul 03, 2024 | 58.20 | 58.20 | 57.91 | 57.93 | 402 | -0.27(-0.47%) |
Jul 02, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 539 | -0.89(-1.51%) |
Jul 01, 2024 | 58.36 | 59.10 | 58.36 | 59.10 | 361 | +0.31(+0.53%) |
Jun 28, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 100 | -0.04(-0.06%) |
Jun 27, 2024 | 58.35 | 58.82 | 58.30 | 58.82 | 1,392 | +0.37(+0.63%) |
Jun 26, 2024 | 58.92 | 58.92 | 58.31 | 58.45 | 732 | -0.78(-1.32%) |
Jun 25, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 293 | -0.28(-0.48%) |
Jun 24, 2024 | 59.50 | 59.52 | 59.50 | 59.52 | 250 | +1.03(+1.76%) |
Jun 21, 2024 | 58.02 | 58.48 | 58.02 | 58.48 | 271 | +1.38(+2.42%) |
Jun 20, 2024 | 56.73 | 57.10 | 56.73 | 57.10 | 828 | +0.03(+0.05%) |
Jun 18, 2024 | 57.25 | 57.43 | 57.00 | 57.07 | 2,957 | -0.63(-1.10%) |
Jun 17, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 143 | -0.46(-0.79%) |
Jun 14, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 166 | -0.77(-1.31%) |
Jun 13, 2024 | 58.91 | 59.11 | 58.91 | 58.94 | 818 | -0.33(-0.55%) |
Jun 12, 2024 | 59.52 | 59.52 | 59.16 | 59.27 | 587 | +0.58(+0.99%) |
Jun 11, 2024 | 58.75 | 58.75 | 58.68 | 58.68 | 366 | +0.17(+0.30%) |
Jun 10, 2024 | 57.62 | 58.51 | 57.62 | 58.51 | 929 | +0.35(+0.61%) |
Jun 07, 2024 | 58.01 | 58.36 | 58.01 | 58.16 | 1,043 | -0.33(-0.57%) |
Jun 06, 2024 | 58.59 | 58.67 | 58.49 | 58.49 | 335 | -0.40(-0.67%) |
Jun 05, 2024 | 57.74 | 58.88 | 57.74 | 58.88 | 1,649 | +1.13(+1.96%) |
Jun 04, 2024 | 57.69 | 57.75 | 57.69 | 57.75 | 475 | +0.08(+0.14%) |
Jun 03, 2024 | 56.69 | 57.67 | 56.69 | 57.67 | 712 | +1.15(+2.04%) |
May 31, 2024 | 56.44 | 56.52 | 56.44 | 56.52 | 323 | -0.12(-0.21%) |
May 30, 2024 | 56.60 | 56.63 | 56.60 | 56.63 | 331 | +0.88(+1.58%) |
May 29, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 78 | -0.35(-0.63%) |
May 28, 2024 | 56.04 | 56.11 | 56.04 | 56.11 | 486 | +0.82(+1.48%) |
May 24, 2024 | 55.09 | 55.69 | 55.09 | 55.29 | 1,272 | -0.26(-0.46%) |
May 23, 2024 | 55.81 | 55.81 | 55.47 | 55.54 | 1,927 | -1.28(-2.25%) |
May 22, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 142 | +0.33(+0.58%) |
May 21, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 15 | -0.23(-0.41%) |
May 20, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 45 | +0.60(+1.07%) |
May 17, 2024 | 56.42 | 56.42 | 56.13 | 56.13 | 855 | -0.56(-0.98%) |
May 16, 2024 | 56.58 | 56.73 | 56.58 | 56.68 | 505 | -0.16(-0.28%) |
May 15, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 93 | +0.87(+1.55%) |
May 14, 2024 | 55.47 | 55.97 | 55.47 | 55.97 | 507 | +0.14(+0.25%) |
May 13, 2024 | 55.79 | 55.83 | 55.76 | 55.83 | 1,046 | +0.64(+1.16%) |
May 10, 2024 | 55.72 | 55.72 | 55.20 | 55.20 | 1,905 | -0.12(-0.21%) |
May 09, 2024 | 55.30 | 55.42 | 55.04 | 55.31 | 1,022 | +0.10(+0.19%) |
May 08, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 103 | -0.44(-0.79%) |
May 07, 2024 | 55.46 | 55.65 | 55.46 | 55.65 | 376 | +0.00(+0.00%) |
May 06, 2024 | 55.65 | 55.75 | 55.62 | 55.65 | 1,030 | +0.13(+0.24%) |
May 03, 2024 | 55.49 | 55.51 | 55.49 | 55.51 | 492 | +0.61(+1.11%) |
May 02, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 31 | +0.56(+1.03%) |