Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 58.31 | 58.32 | 58.30 | 58.31 | 1,323,927 | +0.08(+0.14%) |
Jul 25, 2024 | 58.25 | 58.29 | 58.22 | 58.23 | 1,652,702 | -0.01(-0.02%) |
Jul 24, 2024 | 58.25 | 58.29 | 58.23 | 58.24 | 1,459,381 | +0.04(+0.07%) |
Jul 23, 2024 | 58.18 | 58.21 | 58.18 | 58.20 | 1,262,407 | +0.03(+0.05%) |
Jul 22, 2024 | 58.17 | 58.17 | 58.14 | 58.17 | 1,168,331 | +0.01(+0.02%) |
Jul 19, 2024 | 58.17 | 58.18 | 58.16 | 58.16 | 1,275,546 | -0.03(-0.05%) |
Jul 18, 2024 | 58.21 | 58.23 | 58.18 | 58.19 | 3,501,341 | -0.02(-0.03%) |
Jul 17, 2024 | 58.19 | 58.22 | 58.17 | 58.21 | 3,099,723 | -0.01(-0.02%) |
Jul 16, 2024 | 58.18 | 58.22 | 58.17 | 58.22 | 1,373,228 | +0.03(+0.05%) |
Jul 15, 2024 | 58.18 | 58.22 | 58.17 | 58.19 | 1,296,219 | +0.01(+0.02%) |
Jul 12, 2024 | 58.14 | 58.18 | 58.13 | 58.18 | 1,593,922 | +0.08(+0.14%) |
Jul 11, 2024 | 58.08 | 58.12 | 58.08 | 58.10 | 1,739,042 | +0.13(+0.22%) |
Jul 10, 2024 | 57.99 | 57.99 | 57.96 | 57.97 | 1,163,061 | +0.01(+0.02%) |
Jul 09, 2024 | 57.95 | 57.98 | 57.93 | 57.96 | 1,583,585 | +0.00(+0.00%) |
Jul 08, 2024 | 57.96 | 57.97 | 57.94 | 57.96 | 1,207,720 | -0.01(-0.02%) |
Jul 05, 2024 | 57.92 | 57.97 | 57.92 | 57.97 | 1,314,828 | +0.12(+0.21%) |
Jul 03, 2024 | 57.80 | 57.87 | 57.79 | 57.85 | 1,333,521 | +0.07(+0.12%) |
Jul 02, 2024 | 57.78 | 57.81 | 57.77 | 57.78 | 1,513,854 | +0.04(+0.07%) |
Jul 01, 2024 | 57.72 | 57.77 | 57.71 | 57.74 | 2,892,743 | -0.25(-0.43%) |
Jun 28, 2024 | 58.03 | 58.05 | 57.97 | 57.99 | 1,851,042 | +0.01(+0.02%) |
Jun 27, 2024 | 57.97 | 57.99 | 57.95 | 57.98 | 1,324,917 | +0.04(+0.07%) |
Jun 26, 2024 | 57.95 | 57.96 | 57.93 | 57.94 | 1,349,948 | -0.06(-0.10%) |
Jun 25, 2024 | 57.98 | 58.00 | 57.97 | 58.00 | 2,468,062 | +0.02(+0.03%) |
Jun 24, 2024 | 57.98 | 57.98 | 57.97 | 57.98 | 1,111,169 | +0.00(+0.00%) |
Jun 21, 2024 | 58.00 | 58.97 | 57.96 | 57.98 | 3,792,803 | +0.04(+0.07%) |
Jun 20, 2024 | 57.93 | 57.96 | 57.93 | 57.94 | 1,947,399 | -0.04(-0.07%) |
Jun 18, 2024 | 57.95 | 57.98 | 57.94 | 57.98 | 1,173,814 | +0.08(+0.14%) |
Jun 17, 2024 | 57.92 | 57.93 | 57.89 | 57.90 | 1,173,246 | -0.07(-0.12%) |
Jun 14, 2024 | 57.96 | 57.97 | 57.94 | 57.97 | 1,366,479 | +0.03(+0.05%) |
Jun 13, 2024 | 57.92 | 57.96 | 57.90 | 57.94 | 1,334,677 | +0.10(+0.17%) |
Jun 12, 2024 | 57.93 | 57.95 | 57.84 | 57.84 | 1,786,538 | +0.06(+0.10%) |
Jun 11, 2024 | 57.75 | 57.78 | 57.73 | 57.78 | 1,380,125 | +0.07(+0.12%) |
Jun 10, 2024 | 57.71 | 57.72 | 57.70 | 57.71 | 1,321,959 | +0.00(+0.00%) |
Jun 07, 2024 | 57.75 | 57.75 | 57.70 | 57.71 | 1,465,823 | -0.14(-0.24%) |
Jun 06, 2024 | 57.83 | 57.86 | 57.82 | 57.85 | 1,118,116 | +0.01(+0.02%) |
Jun 05, 2024 | 57.80 | 57.84 | 57.76 | 57.84 | 2,295,790 | +0.06(+0.10%) |
Jun 04, 2024 | 57.75 | 57.80 | 57.75 | 57.78 | 1,538,052 | +0.06(+0.10%) |
Jun 03, 2024 | 57.66 | 57.72 | 57.66 | 57.72 | 1,735,591 | +0.06(+0.10%) |
May 31, 2024 | 57.62 | 57.67 | 57.61 | 57.66 | 1,557,284 | +0.08(+0.14%) |
May 30, 2024 | 57.57 | 57.58 | 57.56 | 57.58 | 716,883 | +0.06(+0.10%) |
May 29, 2024 | 57.53 | 57.54 | 57.49 | 57.52 | 1,484,253 | -0.01(-0.02%) |
May 28, 2024 | 57.60 | 57.61 | 57.53 | 57.53 | 928,388 | -0.04(-0.07%) |
May 24, 2024 | 57.56 | 57.58 | 57.55 | 57.57 | 1,275,392 | +0.01(+0.02%) |
May 23, 2024 | 57.62 | 57.63 | 57.55 | 57.56 | 937,474 | -0.04(-0.07%) |
May 22, 2024 | 57.61 | 57.62 | 57.59 | 57.60 | 1,095,343 | -0.04(-0.07%) |
May 21, 2024 | 57.64 | 57.65 | 57.63 | 57.64 | 1,117,832 | +0.02(+0.03%) |
May 20, 2024 | 57.62 | 57.63 | 57.61 | 57.62 | 1,254,038 | +0.00(+0.00%) |
May 17, 2024 | 57.65 | 57.66 | 57.62 | 57.62 | 887,549 | -0.03(-0.05%) |
May 16, 2024 | 57.67 | 57.68 | 57.64 | 57.65 | 1,447,537 | -0.03(-0.05%) |
May 15, 2024 | 57.67 | 57.69 | 57.64 | 57.68 | 1,566,414 | +0.11(+0.19%) |
May 14, 2024 | 57.56 | 57.59 | 57.56 | 57.57 | 1,248,104 | +0.04(+0.07%) |
May 13, 2024 | 57.57 | 57.57 | 57.53 | 57.53 | 1,377,400 | +0.00(+0.00%) |
May 10, 2024 | 57.56 | 57.56 | 57.52 | 57.53 | 1,364,926 | -0.03(-0.05%) |
May 09, 2024 | 57.55 | 57.58 | 57.55 | 57.56 | 1,395,702 | +0.04(+0.07%) |
May 08, 2024 | 57.52 | 57.53 | 57.51 | 57.52 | 1,614,296 | -0.01(-0.02%) |
May 07, 2024 | 57.53 | 57.55 | 57.52 | 57.53 | 2,169,495 | +0.01(+0.02%) |
May 06, 2024 | 57.54 | 57.54 | 57.50 | 57.52 | 2,047,309 | -0.01(-0.02%) |
May 03, 2024 | 57.55 | 57.59 | 57.50 | 57.53 | 2,105,083 | +0.09(+0.16%) |
May 02, 2024 | 57.38 | 57.44 | 57.37 | 57.44 | 1,567,379 | +0.10(+0.17%) |