Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 59.30 | 59.52 | 58.85 | 59.02 | 137,865 | -0.40(-0.67%) |
Jul 18, 2024 | 59.67 | 60.76 | 59.35 | 59.42 | 109,301 | -0.77(-1.28%) |
Jul 17, 2024 | 59.53 | 61.16 | 59.53 | 60.19 | 193,452 | +0.97(+1.64%) |
Jul 16, 2024 | 58.00 | 59.40 | 58.00 | 59.22 | 161,604 | +1.86(+3.24%) |
Jul 15, 2024 | 58.48 | 58.48 | 57.15 | 57.36 | 192,526 | -0.97(-1.66%) |
Jul 12, 2024 | 57.81 | 58.84 | 57.59 | 58.33 | 157,021 | +1.02(+1.78%) |
Jul 11, 2024 | 55.81 | 57.72 | 55.80 | 57.31 | 184,663 | +2.19(+3.97%) |
Jul 10, 2024 | 54.47 | 55.14 | 54.10 | 55.12 | 178,165 | +1.03(+1.90%) |
Jul 09, 2024 | 53.55 | 54.22 | 53.14 | 54.09 | 154,515 | +0.39(+0.73%) |
Jul 08, 2024 | 54.45 | 54.49 | 53.50 | 53.70 | 109,085 | -0.61(-1.12%) |
Jul 05, 2024 | 53.26 | 54.33 | 52.70 | 54.31 | 181,233 | +0.96(+1.80%) |
Jul 03, 2024 | 54.92 | 55.01 | 53.30 | 53.35 | 85,877 | -1.40(-2.56%) |
Jul 02, 2024 | 54.73 | 55.16 | 54.70 | 54.75 | 150,763 | -0.05(-0.09%) |
Jul 01, 2024 | 54.56 | 55.06 | 54.08 | 54.80 | 247,971 | +0.58(+1.07%) |
Jun 28, 2024 | 53.85 | 54.40 | 53.11 | 54.22 | 638,089 | +0.79(+1.48%) |
Jun 27, 2024 | 53.11 | 53.60 | 52.81 | 53.43 | 146,281 | +0.43(+0.81%) |
Jun 26, 2024 | 52.71 | 53.39 | 52.49 | 53.00 | 163,556 | +0.01(+0.02%) |
Jun 25, 2024 | 53.39 | 53.39 | 52.62 | 52.99 | 191,239 | -0.34(-0.64%) |
Jun 24, 2024 | 52.50 | 53.72 | 52.30 | 53.33 | 172,174 | +0.99(+1.89%) |
Jun 21, 2024 | 52.67 | 53.24 | 52.16 | 52.34 | 450,253 | -0.11(-0.21%) |
Jun 20, 2024 | 52.05 | 52.63 | 52.00 | 52.45 | 178,015 | +0.19(+0.36%) |
Jun 18, 2024 | 52.03 | 52.46 | 51.69 | 52.26 | 266,435 | +0.08(+0.15%) |
Jun 17, 2024 | 51.43 | 52.33 | 51.24 | 52.18 | 245,038 | +0.19(+0.37%) |
Jun 14, 2024 | 51.28 | 52.59 | 51.23 | 51.99 | 211,665 | +0.31(+0.60%) |
Jun 13, 2024 | 52.06 | 52.36 | 51.17 | 51.68 | 166,641 | -0.41(-0.79%) |
Jun 12, 2024 | 53.76 | 53.76 | 52.05 | 52.09 | 154,693 | -0.46(-0.88%) |
Jun 11, 2024 | 52.02 | 52.61 | 51.78 | 52.55 | 118,857 | +0.13(+0.25%) |
Jun 10, 2024 | 52.34 | 52.98 | 51.96 | 52.42 | 111,500 | -0.25(-0.47%) |
Jun 07, 2024 | 53.33 | 53.70 | 52.66 | 52.67 | 95,749 | -1.33(-2.46%) |
Jun 06, 2024 | 54.04 | 54.40 | 53.75 | 54.00 | 125,973 | -0.31(-0.57%) |
Jun 05, 2024 | 54.97 | 55.13 | 54.11 | 54.31 | 101,596 | -0.50(-0.91%) |
Jun 04, 2024 | 54.16 | 54.97 | 53.99 | 54.81 | 158,932 | +0.66(+1.22%) |
Jun 03, 2024 | 55.17 | 55.19 | 54.10 | 54.15 | 141,737 | -0.56(-1.02%) |
May 31, 2024 | 53.91 | 55.24 | 53.91 | 54.71 | 296,253 | +1.00(+1.86%) |
May 30, 2024 | 53.43 | 53.99 | 53.35 | 53.71 | 127,832 | +0.62(+1.17%) |
May 29, 2024 | 53.84 | 53.84 | 52.97 | 53.09 | 166,954 | -1.19(-2.19%) |
May 28, 2024 | 55.15 | 55.30 | 54.10 | 54.28 | 186,674 | -1.07(-1.93%) |
May 24, 2024 | 56.77 | 56.77 | 54.95 | 55.35 | 201,012 | -1.15(-2.04%) |
May 23, 2024 | 58.10 | 58.10 | 56.04 | 56.50 | 162,620 | -1.68(-2.89%) |
May 22, 2024 | 59.36 | 59.94 | 58.01 | 58.18 | 201,919 | -1.31(-2.20%) |
May 21, 2024 | 59.33 | 59.82 | 58.88 | 59.49 | 145,954 | +0.19(+0.32%) |
May 20, 2024 | 59.99 | 59.99 | 59.26 | 59.30 | 168,804 | -0.75(-1.25%) |
May 17, 2024 | 59.93 | 60.22 | 59.56 | 60.05 | 159,737 | +0.16(+0.27%) |
May 16, 2024 | 58.91 | 59.91 | 58.73 | 59.89 | 132,583 | +1.05(+1.78%) |
May 15, 2024 | 59.51 | 59.51 | 58.56 | 58.84 | 117,511 | +0.05(+0.09%) |
May 14, 2024 | 58.76 | 59.31 | 58.34 | 58.79 | 213,773 | +0.74(+1.27%) |
May 13, 2024 | 57.64 | 58.50 | 57.57 | 58.05 | 166,431 | +0.49(+0.85%) |
May 10, 2024 | 57.12 | 57.65 | 56.76 | 57.56 | 93,920 | +0.39(+0.68%) |
May 09, 2024 | 56.88 | 57.33 | 56.43 | 57.17 | 282,134 | +0.50(+0.88%) |
May 08, 2024 | 55.61 | 56.81 | 55.49 | 56.67 | 245,684 | +0.72(+1.29%) |
May 07, 2024 | 56.19 | 56.20 | 55.53 | 55.95 | 209,876 | +0.05(+0.09%) |
May 06, 2024 | 55.80 | 56.03 | 55.50 | 55.90 | 153,096 | +0.37(+0.67%) |
May 03, 2024 | 55.70 | 55.98 | 54.92 | 55.53 | 255,143 | +0.50(+0.91%) |
May 02, 2024 | 55.13 | 55.24 | 54.52 | 55.03 | 170,929 | +0.41(+0.75%) |