Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 58.41 | 58.62 | 57.77 | 57.95 | 47,761 | -0.45(-0.77%) |
Jul 17, 2024 | 58.36 | 58.60 | 58.33 | 58.40 | 82,950 | -0.54(-0.91%) |
Jul 16, 2024 | 58.58 | 58.95 | 58.58 | 58.94 | 18,848 | +0.52(+0.89%) |
Jul 15, 2024 | 58.37 | 58.75 | 58.33 | 58.42 | 31,498 | +0.27(+0.46%) |
Jul 12, 2024 | 58.01 | 58.55 | 58.01 | 58.15 | 34,683 | +0.13(+0.22%) |
Jul 11, 2024 | 58.26 | 58.30 | 57.88 | 58.02 | 36,230 | -0.29(-0.50%) |
Jul 10, 2024 | 57.77 | 58.31 | 57.77 | 58.31 | 35,091 | +0.56(+0.97%) |
Jul 09, 2024 | 57.77 | 57.93 | 57.73 | 57.75 | 20,903 | +0.04(+0.07%) |
Jul 08, 2024 | 57.80 | 57.86 | 57.61 | 57.71 | 27,360 | -0.02(-0.03%) |
Jul 05, 2024 | 57.43 | 57.73 | 57.43 | 57.73 | 34,398 | +0.28(+0.49%) |
Jul 03, 2024 | 57.36 | 57.46 | 57.31 | 57.44 | 30,856 | +0.12(+0.21%) |
Jul 02, 2024 | 56.86 | 57.32 | 56.86 | 57.32 | 19,391 | +0.34(+0.59%) |
Jul 01, 2024 | 56.97 | 57.03 | 56.76 | 56.98 | 48,463 | +0.10(+0.18%) |
Jun 28, 2024 | 57.13 | 57.35 | 56.85 | 56.88 | 27,582 | -0.10(-0.18%) |
Jun 27, 2024 | 56.90 | 56.98 | 56.76 | 56.98 | 38,341 | +0.09(+0.16%) |
Jun 26, 2024 | 56.68 | 56.89 | 56.63 | 56.89 | 47,662 | +0.08(+0.14%) |
Jun 25, 2024 | 56.79 | 56.81 | 56.60 | 56.81 | 49,041 | +0.08(+0.13%) |
Jun 24, 2024 | 56.70 | 57.03 | 56.70 | 56.73 | 50,020 | +0.10(+0.17%) |
Jun 21, 2024 | 56.67 | 56.70 | 56.59 | 56.64 | 26,102 | -0.06(-0.10%) |
Jun 20, 2024 | 56.65 | 56.84 | 56.58 | 56.70 | 56,017 | +0.00(+0.00%) |
Jun 18, 2024 | 56.67 | 56.73 | 56.63 | 56.70 | 21,759 | +0.12(+0.21%) |
Jun 17, 2024 | 56.11 | 56.69 | 56.06 | 56.58 | 101,545 | +0.40(+0.71%) |
Jun 14, 2024 | 56.00 | 56.18 | 55.93 | 56.18 | 31,187 | -0.07(-0.12%) |
Jun 13, 2024 | 56.33 | 56.33 | 55.98 | 56.25 | 35,379 | +0.04(+0.07%) |
Jun 12, 2024 | 56.38 | 56.50 | 56.11 | 56.21 | 35,577 | +0.36(+0.64%) |
Jun 11, 2024 | 55.72 | 55.85 | 55.42 | 55.85 | 26,551 | +0.03(+0.06%) |
Jun 10, 2024 | 55.53 | 55.83 | 55.52 | 55.82 | 53,765 | +0.12(+0.22%) |
Jun 07, 2024 | 55.56 | 55.94 | 55.53 | 55.69 | 42,222 | -0.02(-0.04%) |
Jun 06, 2024 | 55.73 | 55.79 | 55.59 | 55.72 | 20,177 | +0.02(+0.04%) |
Jun 05, 2024 | 55.35 | 55.70 | 55.33 | 55.70 | 44,662 | +0.52(+0.94%) |
Jun 04, 2024 | 55.01 | 55.23 | 54.86 | 55.18 | 33,209 | +0.03(+0.06%) |
Jun 03, 2024 | 55.41 | 55.41 | 54.76 | 55.15 | 38,035 | -0.20(-0.36%) |
May 31, 2024 | 54.85 | 55.35 | 54.39 | 55.35 | 36,221 | +0.67(+1.22%) |
May 30, 2024 | 54.78 | 54.88 | 54.63 | 54.68 | 51,114 | -0.22(-0.40%) |
May 29, 2024 | 55.01 | 55.04 | 54.85 | 54.90 | 44,119 | -0.43(-0.77%) |
May 28, 2024 | 55.52 | 55.52 | 55.11 | 55.33 | 74,045 | -0.07(-0.12%) |
May 24, 2024 | 55.29 | 55.53 | 55.29 | 55.40 | 36,281 | +0.30(+0.54%) |
May 23, 2024 | 55.95 | 55.95 | 55.01 | 55.10 | 39,824 | -0.55(-0.98%) |
May 22, 2024 | 55.78 | 55.79 | 55.44 | 55.65 | 291,088 | -0.21(-0.37%) |
May 21, 2024 | 55.76 | 55.88 | 55.70 | 55.86 | 193,711 | +0.10(+0.18%) |
May 20, 2024 | 55.77 | 55.99 | 55.71 | 55.76 | 51,955 | -0.04(-0.07%) |
May 17, 2024 | 55.67 | 55.82 | 55.64 | 55.80 | 24,431 | +0.11(+0.20%) |
May 16, 2024 | 55.78 | 55.96 | 55.68 | 55.69 | 52,682 | -0.16(-0.29%) |
May 15, 2024 | 55.43 | 55.87 | 55.40 | 55.85 | 44,435 | +0.63(+1.14%) |
May 14, 2024 | 55.05 | 55.26 | 54.97 | 55.22 | 17,869 | +0.21(+0.38%) |
May 13, 2024 | 55.19 | 55.19 | 54.89 | 55.01 | 13,958 | +0.00(+0.00%) |
May 10, 2024 | 55.01 | 55.06 | 54.84 | 55.01 | 11,090 | +0.12(+0.22%) |
May 09, 2024 | 54.59 | 54.89 | 54.57 | 54.89 | 21,548 | +0.33(+0.60%) |
May 08, 2024 | 54.31 | 54.58 | 54.31 | 54.56 | 30,563 | +0.05(+0.09%) |
May 07, 2024 | 54.54 | 54.61 | 54.44 | 54.52 | 22,335 | +0.13(+0.24%) |
May 06, 2024 | 54.17 | 54.38 | 54.17 | 54.38 | 53,593 | +0.44(+0.81%) |
May 03, 2024 | 53.93 | 54.01 | 53.64 | 53.95 | 53,316 | +0.57(+1.06%) |
May 02, 2024 | 53.30 | 53.45 | 52.98 | 53.38 | 211,897 | +0.43(+0.81%) |