Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 57.46 | 58.33 | 56.90 | 57.28 | 1,549,091 | +0.05(+0.09%) |
Jul 24, 2024 | 56.69 | 57.37 | 56.37 | 57.23 | 1,883,609 | +0.62(+1.10%) |
Jul 23, 2024 | 57.51 | 57.70 | 56.48 | 56.61 | 1,802,647 | -1.00(-1.74%) |
Jul 22, 2024 | 57.82 | 57.92 | 57.41 | 57.61 | 1,656,702 | -0.35(-0.60%) |
Jul 19, 2024 | 59.23 | 59.42 | 57.79 | 57.96 | 1,613,575 | -0.87(-1.48%) |
Jul 18, 2024 | 58.12 | 59.63 | 58.12 | 58.83 | 1,617,833 | -0.12(-0.20%) |
Jul 17, 2024 | 57.26 | 59.11 | 57.06 | 58.95 | 2,201,104 | +1.90(+3.33%) |
Jul 16, 2024 | 56.30 | 57.30 | 56.10 | 57.05 | 1,526,486 | +0.73(+1.30%) |
Jul 15, 2024 | 56.53 | 56.78 | 55.96 | 56.32 | 1,857,074 | -0.22(-0.39%) |
Jul 12, 2024 | 57.15 | 57.38 | 56.50 | 56.54 | 1,640,345 | -0.30(-0.53%) |
Jul 11, 2024 | 56.86 | 57.14 | 56.35 | 56.84 | 1,859,104 | -0.05(-0.09%) |
Jul 10, 2024 | 56.46 | 56.89 | 56.31 | 56.89 | 1,812,947 | +0.52(+0.92%) |
Jul 09, 2024 | 56.21 | 56.59 | 55.96 | 56.37 | 1,801,877 | +0.18(+0.32%) |
Jul 08, 2024 | 56.62 | 56.62 | 55.98 | 56.19 | 1,979,085 | -0.19(-0.34%) |
Jul 05, 2024 | 56.43 | 56.56 | 56.02 | 56.38 | 1,161,698 | -0.29(-0.51%) |
Jul 03, 2024 | 56.77 | 57.01 | 56.49 | 56.67 | 893,503 | -0.03(-0.05%) |
Jul 02, 2024 | 56.73 | 56.84 | 56.39 | 56.70 | 1,692,489 | -0.02(-0.04%) |
Jul 01, 2024 | 57.80 | 58.28 | 56.67 | 56.72 | 2,345,994 | -0.96(-1.66%) |
Jun 28, 2024 | 57.69 | 58.15 | 57.33 | 57.68 | 2,377,346 | +0.00(+0.00%) |
Jun 27, 2024 | 57.53 | 57.86 | 57.34 | 57.68 | 1,641,388 | +0.30(+0.52%) |
Jun 26, 2024 | 57.00 | 57.52 | 56.75 | 57.38 | 1,354,759 | -0.69(-1.19%) |
Jun 25, 2024 | 58.15 | 58.50 | 57.97 | 58.07 | 1,821,582 | -0.19(-0.33%) |
Jun 24, 2024 | 57.59 | 58.73 | 57.30 | 58.26 | 2,012,593 | +0.78(+1.36%) |
Jun 21, 2024 | 58.01 | 58.40 | 57.29 | 57.48 | 3,655,655 | -0.24(-0.42%) |
Jun 20, 2024 | 58.12 | 58.69 | 57.52 | 57.72 | 2,387,470 | -1.08(-1.84%) |
Jun 18, 2024 | 58.05 | 58.85 | 57.90 | 58.80 | 1,852,384 | +0.68(+1.17%) |
Jun 17, 2024 | 57.48 | 58.22 | 56.88 | 58.12 | 2,423,126 | +0.60(+1.04%) |
Jun 14, 2024 | 58.65 | 59.00 | 57.46 | 57.52 | 2,247,078 | -1.21(-2.06%) |
Jun 13, 2024 | 58.70 | 59.00 | 58.31 | 58.73 | 1,743,559 | -0.03(-0.05%) |
Jun 12, 2024 | 59.84 | 59.88 | 58.61 | 58.76 | 1,665,468 | -0.95(-1.59%) |
Jun 11, 2024 | 58.90 | 59.79 | 58.55 | 59.71 | 2,121,220 | +0.62(+1.05%) |
Jun 10, 2024 | 59.42 | 59.48 | 58.40 | 59.09 | 1,731,059 | -0.54(-0.91%) |
Jun 07, 2024 | 59.83 | 60.36 | 59.58 | 59.63 | 1,588,321 | -0.46(-0.77%) |
Jun 06, 2024 | 59.80 | 60.17 | 59.48 | 60.09 | 1,502,161 | +0.29(+0.48%) |
Jun 05, 2024 | 60.07 | 60.32 | 59.37 | 59.80 | 1,899,202 | -0.68(-1.12%) |
Jun 04, 2024 | 59.79 | 60.87 | 59.48 | 60.48 | 3,038,058 | +0.59(+0.99%) |
Jun 03, 2024 | 59.93 | 60.77 | 59.86 | 59.89 | 2,257,052 | +0.11(+0.18%) |
May 31, 2024 | 58.79 | 59.79 | 58.68 | 59.78 | 5,321,036 | +0.99(+1.69%) |
May 30, 2024 | 59.36 | 59.37 | 58.78 | 58.79 | 2,075,284 | -0.26(-0.44%) |
May 29, 2024 | 58.77 | 59.24 | 58.38 | 59.05 | 2,580,189 | +0.10(+0.17%) |
May 28, 2024 | 60.23 | 60.49 | 58.92 | 58.95 | 3,599,722 | -1.53(-2.52%) |
May 24, 2024 | 60.92 | 61.09 | 60.23 | 60.47 | 1,704,915 | -0.29(-0.47%) |
May 23, 2024 | 60.68 | 61.12 | 60.34 | 60.76 | 1,796,897 | -0.31(-0.50%) |
May 22, 2024 | 61.31 | 61.42 | 61.04 | 61.07 | 1,397,434 | -0.60(-0.98%) |
May 21, 2024 | 61.68 | 61.80 | 61.17 | 61.67 | 1,467,046 | +0.17(+0.27%) |
May 20, 2024 | 60.90 | 61.77 | 60.81 | 61.50 | 1,987,649 | +0.52(+0.84%) |
May 17, 2024 | 61.67 | 61.73 | 60.82 | 60.99 | 2,270,424 | -0.57(-0.93%) |
May 16, 2024 | 61.42 | 61.69 | 61.18 | 61.56 | 1,508,607 | +0.31(+0.50%) |
May 15, 2024 | 62.06 | 62.08 | 61.12 | 61.26 | 1,297,223 | -0.72(-1.17%) |
May 14, 2024 | 62.12 | 62.37 | 61.47 | 61.98 | 1,838,614 | +0.07(+0.11%) |
May 13, 2024 | 61.42 | 62.15 | 61.25 | 61.91 | 2,174,456 | +0.62(+1.02%) |
May 10, 2024 | 60.93 | 61.40 | 60.70 | 61.29 | 2,208,721 | +0.26(+0.42%) |
May 09, 2024 | 61.83 | 61.83 | 60.98 | 61.03 | 2,332,013 | -0.72(-1.17%) |
May 08, 2024 | 61.16 | 61.88 | 60.91 | 61.75 | 3,313,104 | +0.68(+1.12%) |
May 07, 2024 | 59.92 | 61.13 | 59.79 | 61.07 | 3,889,206 | +1.59(+2.66%) |
May 06, 2024 | 60.38 | 60.43 | 59.15 | 59.48 | 2,871,511 | -0.47(-0.78%) |
May 03, 2024 | 60.43 | 60.57 | 59.01 | 59.95 | 4,404,631 | -0.76(-1.26%) |
May 02, 2024 | 58.45 | 62.64 | 58.45 | 60.71 | 10,984,742 | +4.26(+7.55%) |