Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 58.50 | 58.86 | 58.50 | 58.86 | 9,623 | +0.47(+0.80%) |
Jul 15, 2024 | 58.73 | 58.73 | 58.39 | 58.39 | 2,975 | -0.52(-0.89%) |
Jul 12, 2024 | 58.76 | 59.12 | 58.76 | 58.91 | 1,936 | +0.50(+0.86%) |
Jul 11, 2024 | 58.71 | 58.73 | 58.41 | 58.41 | 4,832 | +0.15(+0.26%) |
Jul 10, 2024 | 57.96 | 58.26 | 57.96 | 58.26 | 10,544 | +0.91(+1.58%) |
Jul 09, 2024 | 57.46 | 57.46 | 57.34 | 57.35 | 5,372 | -0.22(-0.38%) |
Jul 08, 2024 | 57.86 | 57.86 | 57.57 | 57.57 | 2,368 | -0.13(-0.22%) |
Jul 05, 2024 | 57.37 | 57.70 | 57.37 | 57.70 | 603 | +0.44(+0.77%) |
Jul 03, 2024 | 56.98 | 57.27 | 56.98 | 57.26 | 2,784 | +0.67(+1.19%) |
Jul 02, 2024 | 56.33 | 56.58 | 56.33 | 56.58 | 1,209 | +0.19(+0.34%) |
Jul 01, 2024 | 56.53 | 56.53 | 56.27 | 56.39 | 8,731 | +0.03(+0.06%) |
Jun 28, 2024 | 56.44 | 56.55 | 56.17 | 56.35 | 8,696 | +0.02(+0.03%) |
Jun 27, 2024 | 56.45 | 56.46 | 56.28 | 56.34 | 7,603 | +0.11(+0.19%) |
Jun 26, 2024 | 56.18 | 56.23 | 56.12 | 56.23 | 6,035 | -0.34(-0.60%) |
Jun 25, 2024 | 56.38 | 56.58 | 56.35 | 56.57 | 8,155 | +0.11(+0.20%) |
Jun 24, 2024 | 56.66 | 56.66 | 56.37 | 56.46 | 1,783 | +0.37(+0.65%) |
Jun 21, 2024 | 55.87 | 56.10 | 55.87 | 56.09 | 2,653 | -0.34(-0.60%) |
Jun 20, 2024 | 56.40 | 56.45 | 56.31 | 56.43 | 10,047 | +0.08(+0.15%) |
Jun 18, 2024 | 56.23 | 56.34 | 56.21 | 56.34 | 5,576 | +0.27(+0.48%) |
Jun 17, 2024 | 55.94 | 56.08 | 55.94 | 56.08 | 381 | +0.27(+0.48%) |
Jun 14, 2024 | 55.65 | 55.81 | 55.55 | 55.81 | 8,591 | -0.55(-0.98%) |
Jun 13, 2024 | 56.37 | 56.40 | 56.21 | 56.37 | 3,615 | -0.67(-1.18%) |
Jun 12, 2024 | 57.31 | 57.33 | 57.04 | 57.04 | 2,582 | +0.72(+1.27%) |
Jun 11, 2024 | 56.17 | 56.42 | 56.17 | 56.32 | 896 | -0.56(-0.98%) |
Jun 10, 2024 | 56.53 | 56.91 | 56.53 | 56.88 | 6,182 | +0.03(+0.04%) |
Jun 07, 2024 | 56.91 | 57.09 | 56.85 | 56.85 | 2,656 | -0.63(-1.10%) |
Jun 06, 2024 | 57.51 | 57.52 | 57.41 | 57.49 | 5,252 | +0.13(+0.22%) |
Jun 05, 2024 | 57.22 | 57.36 | 57.14 | 57.36 | 9,860 | +0.44(+0.77%) |
Jun 04, 2024 | 56.89 | 56.92 | 56.82 | 56.92 | 1,357 | -0.09(-0.16%) |
Jun 03, 2024 | 56.99 | 57.05 | 56.88 | 57.01 | 8,618 | +0.25(+0.44%) |
May 31, 2024 | 56.52 | 56.76 | 56.52 | 56.76 | 1,032 | +0.39(+0.70%) |
May 30, 2024 | 56.32 | 56.40 | 56.28 | 56.37 | 1,819 | +0.44(+0.79%) |
May 29, 2024 | 56.17 | 56.19 | 55.93 | 55.93 | 5,841 | -0.96(-1.69%) |
May 28, 2024 | 57.23 | 57.23 | 56.74 | 56.89 | 4,826 | -0.06(-0.11%) |
May 24, 2024 | 56.87 | 56.96 | 56.87 | 56.95 | 2,037 | +0.44(+0.77%) |
May 23, 2024 | 56.91 | 57.01 | 56.42 | 56.51 | 11,910 | -0.27(-0.47%) |
May 22, 2024 | 56.97 | 56.97 | 56.63 | 56.78 | 6,403 | -0.36(-0.62%) |
May 21, 2024 | 57.22 | 57.22 | 57.13 | 57.14 | 2,981 | -0.17(-0.30%) |
May 20, 2024 | 57.31 | 57.41 | 57.31 | 57.31 | 5,349 | +0.00(+0.01%) |
May 17, 2024 | 57.27 | 57.32 | 57.23 | 57.30 | 5,219 | +0.15(+0.26%) |
May 16, 2024 | 57.29 | 57.29 | 57.12 | 57.16 | 10,231 | -0.25(-0.43%) |
May 15, 2024 | 57.04 | 57.40 | 57.04 | 57.40 | 86,015 | +0.60(+1.05%) |
May 14, 2024 | 56.62 | 56.81 | 56.62 | 56.81 | 721 | +0.43(+0.76%) |
May 13, 2024 | 56.51 | 56.51 | 56.36 | 56.38 | 2,611 | -0.03(-0.06%) |
May 10, 2024 | 56.52 | 56.52 | 56.40 | 56.41 | 1,974 | +0.16(+0.28%) |
May 09, 2024 | 55.94 | 56.25 | 55.94 | 56.25 | 6,076 | +0.36(+0.65%) |
May 08, 2024 | 55.77 | 55.89 | 55.77 | 55.89 | 4,106 | -0.08(-0.15%) |
May 07, 2024 | 56.08 | 56.11 | 55.88 | 55.97 | 21,232 | +0.12(+0.22%) |
May 06, 2024 | 55.70 | 55.85 | 55.70 | 55.85 | 25,410 | +0.42(+0.76%) |
May 03, 2024 | 55.26 | 55.43 | 55.16 | 55.43 | 6,491 | +0.55(+1.00%) |
May 02, 2024 | 54.58 | 54.88 | 54.49 | 54.88 | 972 | +0.67(+1.23%) |