Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 60.80 | 60.80 | 60.42 | 60.45 | 6,763 | -0.16(-0.27%) |
Jul 26, 2024 | 60.40 | 60.62 | 60.40 | 60.62 | 6,869 | -0.35(-0.58%) |
Jul 25, 2024 | 60.38 | 60.97 | 60.38 | 60.97 | 2,995 | +0.83(+1.38%) |
Jul 24, 2024 | 60.00 | 60.24 | 60.00 | 60.14 | 12,856 | +0.49(+0.82%) |
Jul 23, 2024 | 59.82 | 59.85 | 59.65 | 59.65 | 4,093 | -0.48(-0.80%) |
Jul 22, 2024 | 60.19 | 60.38 | 60.03 | 60.13 | 2,831 | +0.32(+0.53%) |
Jul 19, 2024 | 59.86 | 59.95 | 59.68 | 59.81 | 3,396 | -0.33(-0.54%) |
Jul 18, 2024 | 60.01 | 60.23 | 59.65 | 60.14 | 28,491 | +0.45(+0.75%) |
Jul 17, 2024 | 59.60 | 59.70 | 59.54 | 59.70 | 2,990 | +0.84(+1.42%) |
Jul 16, 2024 | 58.34 | 59.00 | 58.34 | 58.86 | 20,898 | -0.14(-0.24%) |
Jul 15, 2024 | 58.97 | 59.00 | 58.76 | 59.00 | 4,459 | +0.34(+0.58%) |
Jul 12, 2024 | 59.20 | 59.20 | 58.65 | 58.66 | 5,720 | -0.19(-0.32%) |
Jul 11, 2024 | 58.80 | 58.93 | 58.65 | 58.85 | 4,587 | +0.19(+0.32%) |
Jul 10, 2024 | 58.12 | 58.73 | 58.12 | 58.66 | 6,283 | +1.22(+2.12%) |
Jul 09, 2024 | 57.30 | 57.54 | 57.30 | 57.44 | 8,398 | +0.38(+0.67%) |
Jul 08, 2024 | 57.47 | 57.47 | 56.96 | 57.06 | 9,185 | -0.27(-0.47%) |
Jul 05, 2024 | 57.18 | 57.33 | 56.85 | 57.33 | 7,243 | +0.80(+1.42%) |
Jul 03, 2024 | 56.52 | 56.82 | 56.16 | 56.53 | 2,857 | +0.49(+0.88%) |
Jul 02, 2024 | 56.19 | 56.19 | 55.69 | 56.04 | 16,373 | -0.50(-0.89%) |
Jul 01, 2024 | 56.33 | 56.74 | 55.92 | 56.54 | 10,220 | +0.09(+0.16%) |
Jun 28, 2024 | 55.62 | 56.45 | 55.62 | 56.45 | 9,266 | +0.79(+1.42%) |
Jun 27, 2024 | 55.69 | 55.72 | 55.43 | 55.66 | 14,599 | -0.19(-0.34%) |
Jun 26, 2024 | 55.70 | 56.25 | 55.59 | 55.85 | 13,078 | -0.59(-1.05%) |
Jun 25, 2024 | 56.83 | 56.83 | 56.06 | 56.45 | 16,294 | -0.40(-0.69%) |
Jun 24, 2024 | 56.55 | 56.84 | 56.52 | 56.84 | 21,959 | +0.53(+0.94%) |
Jun 21, 2024 | 56.07 | 56.31 | 55.56 | 56.31 | 14,285 | +0.32(+0.57%) |
Jun 20, 2024 | 55.92 | 56.50 | 55.86 | 55.99 | 8,095 | +0.04(+0.07%) |
Jun 18, 2024 | 56.00 | 56.52 | 55.92 | 55.95 | 18,464 | +0.37(+0.67%) |
Jun 17, 2024 | 55.37 | 55.73 | 55.35 | 55.58 | 20,269 | -0.12(-0.21%) |
Jun 14, 2024 | 55.69 | 55.93 | 55.24 | 55.70 | 16,205 | +0.29(+0.51%) |
Jun 13, 2024 | 55.16 | 55.55 | 54.68 | 55.41 | 13,570 | +0.39(+0.71%) |
Jun 12, 2024 | 55.67 | 55.77 | 55.02 | 55.02 | 14,260 | -0.43(-0.78%) |
Jun 11, 2024 | 55.25 | 55.69 | 55.25 | 55.45 | 16,201 | -0.50(-0.89%) |
Jun 10, 2024 | 55.67 | 56.03 | 55.52 | 55.95 | 6,202 | -0.69(-1.22%) |
Jun 07, 2024 | 56.03 | 56.64 | 55.92 | 56.64 | 5,291 | -0.35(-0.61%) |
Jun 06, 2024 | 56.57 | 57.19 | 56.57 | 56.99 | 13,579 | +0.50(+0.89%) |
Jun 05, 2024 | 56.75 | 57.19 | 56.49 | 56.49 | 15,580 | +0.11(+0.20%) |
Jun 04, 2024 | 56.26 | 56.78 | 56.13 | 56.38 | 20,386 | +0.53(+0.95%) |
Jun 03, 2024 | 55.85 | 56.20 | 55.29 | 55.85 | 10,731 | +1.00(+1.82%) |
May 31, 2024 | 54.95 | 55.56 | 54.81 | 54.85 | 20,847 | +0.66(+1.22%) |
May 30, 2024 | 53.93 | 54.56 | 53.83 | 54.19 | 70,887 | +0.68(+1.27%) |
May 29, 2024 | 53.81 | 53.93 | 53.22 | 53.51 | 101,050 | -0.42(-0.77%) |
May 28, 2024 | 53.74 | 54.03 | 53.74 | 53.93 | 34,726 | +0.20(+0.36%) |
May 24, 2024 | 53.89 | 54.15 | 53.50 | 53.73 | 26,384 | -0.05(-0.09%) |
May 23, 2024 | 54.02 | 54.04 | 53.78 | 53.78 | 19,444 | -0.36(-0.66%) |
May 22, 2024 | 54.26 | 54.66 | 54.14 | 54.14 | 29,867 | -0.34(-0.62%) |
May 21, 2024 | 55.19 | 55.19 | 54.44 | 54.48 | 35,312 | -0.33(-0.60%) |
May 20, 2024 | 54.96 | 55.65 | 54.80 | 54.81 | 22,643 | -0.67(-1.21%) |
May 17, 2024 | 55.32 | 55.48 | 55.24 | 55.48 | 70,385 | +0.12(+0.22%) |
May 16, 2024 | 55.36 | 55.84 | 55.09 | 55.36 | 35,053 | -0.42(-0.75%) |
May 15, 2024 | 55.84 | 55.89 | 55.59 | 55.78 | 81,447 | +0.57(+1.03%) |
May 14, 2024 | 55.51 | 55.51 | 55.21 | 55.21 | 24,860 | -0.47(-0.84%) |
May 13, 2024 | 55.65 | 55.75 | 55.52 | 55.68 | 39,478 | +0.51(+0.92%) |
May 10, 2024 | 55.14 | 55.38 | 55.14 | 55.17 | 14,544 | +0.45(+0.82%) |
May 09, 2024 | 54.00 | 55.54 | 54.00 | 54.72 | 19,682 | +0.08(+0.14%) |
May 08, 2024 | 54.80 | 54.83 | 54.59 | 54.64 | 16,572 | +0.11(+0.21%) |
May 07, 2024 | 54.79 | 54.79 | 54.40 | 54.53 | 48,357 | +0.07(+0.13%) |
May 06, 2024 | 54.82 | 54.82 | 54.17 | 54.46 | 31,528 | -0.31(-0.57%) |
May 03, 2024 | 54.75 | 54.77 | 54.47 | 54.77 | 19,140 | +0.43(+0.79%) |
May 02, 2024 | 54.10 | 54.45 | 53.82 | 54.34 | 15,761 | -0.58(-1.06%) |