Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 57.93 | 57.93 | 57.60 | 57.68 | 3,495 | -0.39(-0.67%) |
Jul 18, 2024 | 59.10 | 59.13 | 57.80 | 58.06 | 11,233 | -0.78(-1.32%) |
Jul 17, 2024 | 59.19 | 59.43 | 58.78 | 58.84 | 11,381 | -1.08(-1.80%) |
Jul 16, 2024 | 59.35 | 59.93 | 59.33 | 59.92 | 10,793 | +0.75(+1.26%) |
Jul 15, 2024 | 59.29 | 59.49 | 59.10 | 59.18 | 6,576 | +0.10(+0.16%) |
Jul 12, 2024 | 58.78 | 59.47 | 58.78 | 59.08 | 10,059 | +0.50(+0.86%) |
Jul 11, 2024 | 58.73 | 59.02 | 58.46 | 58.58 | 5,130 | +0.14(+0.24%) |
Jul 10, 2024 | 58.03 | 58.44 | 57.93 | 58.44 | 15,031 | +0.57(+0.99%) |
Jul 09, 2024 | 57.94 | 57.95 | 57.70 | 57.87 | 4,306 | +0.01(+0.01%) |
Jul 08, 2024 | 57.90 | 57.92 | 57.75 | 57.86 | 6,205 | +0.12(+0.20%) |
Jul 05, 2024 | 57.42 | 57.74 | 57.30 | 57.74 | 3,946 | +0.38(+0.67%) |
Jul 03, 2024 | 57.09 | 57.37 | 57.09 | 57.36 | 4,290 | +0.44(+0.77%) |
Jul 02, 2024 | 56.73 | 56.96 | 56.61 | 56.92 | 5,601 | +0.16(+0.29%) |
Jul 01, 2024 | 56.83 | 56.83 | 56.59 | 56.76 | 7,432 | +0.01(+0.01%) |
Jun 28, 2024 | 57.05 | 57.11 | 56.61 | 56.75 | 1,982 | -0.15(-0.26%) |
Jun 27, 2024 | 56.70 | 56.90 | 56.70 | 56.90 | 2,634 | +0.15(+0.26%) |
Jun 26, 2024 | 56.68 | 56.78 | 56.60 | 56.75 | 6,495 | -0.03(-0.05%) |
Jun 25, 2024 | 56.75 | 56.78 | 56.67 | 56.78 | 1,636 | +0.10(+0.17%) |
Jun 24, 2024 | 57.02 | 57.02 | 56.68 | 56.68 | 4,178 | -0.00(-0.01%) |
Jun 21, 2024 | 56.68 | 56.68 | 56.45 | 56.68 | 6,626 | -0.07(-0.12%) |
Jun 20, 2024 | 56.81 | 56.87 | 56.56 | 56.75 | 3,588 | -0.08(-0.14%) |
Jun 18, 2024 | 56.85 | 56.85 | 56.71 | 56.84 | 3,246 | +0.14(+0.24%) |
Jun 17, 2024 | 56.28 | 56.84 | 56.22 | 56.70 | 9,006 | +0.26(+0.47%) |
Jun 14, 2024 | 56.53 | 56.53 | 56.28 | 56.44 | 8,113 | -0.32(-0.56%) |
Jun 13, 2024 | 56.83 | 56.83 | 56.61 | 56.75 | 2,871 | -0.33(-0.57%) |
Jun 12, 2024 | 57.34 | 57.37 | 56.98 | 57.08 | 5,282 | +0.62(+1.09%) |
Jun 11, 2024 | 56.17 | 56.50 | 56.17 | 56.46 | 4,254 | -0.25(-0.43%) |
Jun 10, 2024 | 56.01 | 56.73 | 56.01 | 56.71 | 10,116 | +0.39(+0.69%) |
Jun 07, 2024 | 56.44 | 56.65 | 56.28 | 56.32 | 7,367 | -0.46(-0.81%) |
Jun 06, 2024 | 56.66 | 56.85 | 56.66 | 56.78 | 7,523 | +0.12(+0.21%) |
Jun 05, 2024 | 56.16 | 56.67 | 56.12 | 56.67 | 2,596 | +0.75(+1.34%) |
Jun 04, 2024 | 55.92 | 56.10 | 55.73 | 55.91 | 4,357 | -0.09(-0.16%) |
Jun 03, 2024 | 56.00 | 56.12 | 55.65 | 56.00 | 8,399 | +0.15(+0.28%) |
May 31, 2024 | 55.74 | 55.86 | 55.13 | 55.85 | 9,039 | +0.13(+0.24%) |
May 30, 2024 | 55.79 | 55.88 | 55.60 | 55.72 | 6,813 | -0.03(-0.05%) |
May 29, 2024 | 55.67 | 55.89 | 55.67 | 55.75 | 8,235 | -0.55(-0.98%) |
May 28, 2024 | 56.41 | 56.51 | 56.05 | 56.30 | 19,944 | -0.09(-0.17%) |
May 24, 2024 | 56.22 | 56.48 | 56.22 | 56.39 | 20,423 | +0.53(+0.96%) |
May 23, 2024 | 56.97 | 56.97 | 55.68 | 55.86 | 3,003 | -0.71(-1.26%) |
May 22, 2024 | 56.72 | 56.87 | 56.48 | 56.57 | 4,798 | -0.21(-0.38%) |
May 21, 2024 | 56.63 | 56.79 | 56.55 | 56.79 | 2,505 | -0.14(-0.25%) |
May 20, 2024 | 56.93 | 56.97 | 56.77 | 56.93 | 3,919 | +0.17(+0.30%) |
May 17, 2024 | 56.76 | 56.81 | 56.69 | 56.76 | 1,745 | -0.08(-0.14%) |
May 16, 2024 | 56.87 | 57.00 | 56.78 | 56.84 | 3,456 | -0.13(-0.22%) |
May 15, 2024 | 56.39 | 56.97 | 56.39 | 56.97 | 9,871 | +0.68(+1.21%) |
May 14, 2024 | 56.20 | 56.28 | 56.02 | 56.28 | 3,604 | +0.61(+1.10%) |
May 13, 2024 | 55.98 | 55.98 | 55.67 | 55.67 | 4,983 | +0.32(+0.57%) |
May 10, 2024 | 55.76 | 55.76 | 55.28 | 55.35 | 5,567 | -0.19(-0.35%) |
May 09, 2024 | 55.27 | 55.55 | 55.27 | 55.55 | 2,679 | +0.28(+0.50%) |
May 08, 2024 | 54.96 | 55.33 | 54.96 | 55.27 | 6,075 | -0.17(-0.30%) |
May 07, 2024 | 55.52 | 55.56 | 55.37 | 55.44 | 3,519 | -0.20(-0.36%) |
May 06, 2024 | 55.10 | 55.64 | 55.10 | 55.64 | 13,539 | +0.70(+1.27%) |
May 03, 2024 | 54.97 | 54.97 | 54.81 | 54.94 | 4,157 | +0.68(+1.26%) |
May 02, 2024 | 53.73 | 54.31 | 53.52 | 54.26 | 4,961 | +1.06(+1.99%) |