Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 56.94 | 57.45 | 55.68 | 55.94 | 187,093 | -1.14(-2.00%) |
Jul 17, 2024 | 58.06 | 58.17 | 56.80 | 57.08 | 225,130 | -1.41(-2.41%) |
Jul 16, 2024 | 58.16 | 58.68 | 57.50 | 58.49 | 109,122 | +0.33(+0.57%) |
Jul 15, 2024 | 58.75 | 59.75 | 58.03 | 58.16 | 159,475 | -0.74(-1.26%) |
Jul 12, 2024 | 58.66 | 59.13 | 58.28 | 58.90 | 135,068 | +0.28(+0.48%) |
Jul 11, 2024 | 58.82 | 59.00 | 58.17 | 58.62 | 52,743 | +0.54(+0.93%) |
Jul 10, 2024 | 57.75 | 58.30 | 57.70 | 58.08 | 86,961 | +0.50(+0.87%) |
Jul 09, 2024 | 56.80 | 57.89 | 56.80 | 57.58 | 93,720 | +0.74(+1.30%) |
Jul 08, 2024 | 56.43 | 57.07 | 56.08 | 56.84 | 73,553 | +0.45(+0.80%) |
Jul 05, 2024 | 56.30 | 56.83 | 55.64 | 56.39 | 53,765 | +0.55(+0.98%) |
Jul 03, 2024 | 55.55 | 56.09 | 55.26 | 55.84 | 63,518 | +0.68(+1.23%) |
Jul 02, 2024 | 54.52 | 55.35 | 54.47 | 55.16 | 283,186 | +0.36(+0.66%) |
Jul 01, 2024 | 57.35 | 57.35 | 54.66 | 54.80 | 295,267 | -2.01(-3.54%) |
Jun 28, 2024 | 57.93 | 58.09 | 56.65 | 56.81 | 46,209 | -0.71(-1.23%) |
Jun 27, 2024 | 57.01 | 57.58 | 56.50 | 57.52 | 60,914 | +0.60(+1.06%) |
Jun 26, 2024 | 57.45 | 57.45 | 56.63 | 56.92 | 56,653 | -0.27(-0.47%) |
Jun 25, 2024 | 56.47 | 57.39 | 56.39 | 57.19 | 110,605 | +0.66(+1.16%) |
Jun 24, 2024 | 56.65 | 56.99 | 55.91 | 56.53 | 51,764 | +0.03(+0.05%) |
Jun 21, 2024 | 56.65 | 56.83 | 55.79 | 56.50 | 117,272 | -0.35(-0.61%) |
Jun 20, 2024 | 57.92 | 58.41 | 56.15 | 56.85 | 307,264 | -1.08(-1.86%) |
Jun 18, 2024 | 57.52 | 58.28 | 57.38 | 57.92 | 82,688 | +0.71(+1.24%) |
Jun 17, 2024 | 58.27 | 58.35 | 56.96 | 57.22 | 190,422 | -1.03(-1.76%) |
Jun 14, 2024 | 58.57 | 58.62 | 57.82 | 58.24 | 163,322 | -0.43(-0.73%) |
Jun 13, 2024 | 60.21 | 60.21 | 57.78 | 58.67 | 466,245 | +1.15(+1.99%) |
Jun 12, 2024 | 56.98 | 58.29 | 56.98 | 57.52 | 252,099 | +0.62(+1.09%) |
Jun 11, 2024 | 57.65 | 57.65 | 56.74 | 56.91 | 172,650 | -1.06(-1.82%) |
Jun 10, 2024 | 56.98 | 58.17 | 56.14 | 57.96 | 392,421 | +1.06(+1.86%) |
Jun 07, 2024 | 57.28 | 57.63 | 56.55 | 56.91 | 159,162 | -0.63(-1.09%) |
Jun 06, 2024 | 58.66 | 58.66 | 57.37 | 57.53 | 203,326 | -0.70(-1.20%) |
Jun 05, 2024 | 58.89 | 58.89 | 57.01 | 58.23 | 491,375 | -0.05(-0.09%) |
Jun 04, 2024 | 60.22 | 60.49 | 57.89 | 58.28 | 380,609 | -2.70(-4.43%) |
Jun 03, 2024 | 63.07 | 63.21 | 60.70 | 60.98 | 293,562 | -1.54(-2.47%) |
May 31, 2024 | 63.54 | 63.54 | 61.49 | 62.53 | 191,268 | -0.62(-0.98%) |
May 30, 2024 | 61.08 | 63.31 | 60.98 | 63.14 | 469,967 | +2.14(+3.51%) |
May 29, 2024 | 60.15 | 61.06 | 59.71 | 61.00 | 299,416 | +0.41(+0.67%) |
May 28, 2024 | 60.12 | 61.09 | 59.62 | 60.59 | 193,461 | +1.34(+2.25%) |
May 24, 2024 | 58.70 | 60.33 | 58.30 | 59.26 | 291,714 | +0.56(+0.95%) |
May 23, 2024 | 61.27 | 61.27 | 58.56 | 58.70 | 320,218 | -2.01(-3.31%) |
May 22, 2024 | 63.63 | 63.63 | 60.44 | 60.71 | 511,330 | -2.89(-4.54%) |
May 21, 2024 | 64.47 | 64.69 | 63.06 | 63.60 | 307,889 | -0.93(-1.44%) |
May 20, 2024 | 64.26 | 64.70 | 63.28 | 64.53 | 303,324 | +0.77(+1.20%) |
May 17, 2024 | 63.56 | 64.35 | 63.46 | 63.76 | 160,640 | +0.33(+0.52%) |
May 16, 2024 | 63.92 | 63.99 | 62.92 | 63.43 | 113,178 | -0.33(-0.52%) |
May 15, 2024 | 62.41 | 64.06 | 62.29 | 63.76 | 272,577 | +1.57(+2.53%) |
May 14, 2024 | 61.47 | 62.49 | 60.78 | 62.19 | 327,380 | +0.95(+1.55%) |
May 13, 2024 | 62.53 | 62.57 | 60.78 | 61.24 | 261,021 | -0.82(-1.32%) |
May 10, 2024 | 63.76 | 63.81 | 61.77 | 62.06 | 273,534 | -0.99(-1.56%) |
May 09, 2024 | 64.29 | 64.29 | 62.37 | 63.04 | 304,867 | -0.48(-0.75%) |
May 08, 2024 | 63.31 | 64.46 | 62.77 | 63.52 | 569,307 | +0.40(+0.63%) |
May 07, 2024 | 65.57 | 65.57 | 62.77 | 63.12 | 444,233 | +0.03(+0.05%) |
May 06, 2024 | 62.25 | 63.48 | 61.43 | 63.09 | 232,464 | +1.99(+3.26%) |
May 03, 2024 | 59.19 | 61.26 | 59.19 | 61.10 | 177,864 | +2.76(+4.73%) |
May 02, 2024 | 57.98 | 58.53 | 56.79 | 58.34 | 102,887 | +1.15(+2.00%) |