Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.67 | 58.76 | 58.67 | 58.69 | 884 | -1.07(-1.79%) |
Jul 18, 2024 | 60.49 | 60.49 | 59.74 | 59.76 | 3,672 | -0.54(-0.90%) |
Jul 17, 2024 | 60.98 | 60.99 | 60.17 | 60.30 | 9,416 | -0.61(-0.99%) |
Jul 16, 2024 | 60.15 | 60.92 | 60.15 | 60.91 | 11,414 | +1.16(+1.94%) |
Jul 15, 2024 | 59.87 | 60.17 | 59.75 | 59.75 | 12,903 | +0.12(+0.20%) |
Jul 12, 2024 | 59.38 | 59.79 | 59.38 | 59.63 | 5,433 | -0.33(-0.55%) |
Jul 11, 2024 | 59.71 | 60.11 | 59.71 | 59.96 | 4,037 | +1.09(+1.85%) |
Jul 10, 2024 | 58.99 | 59.08 | 58.79 | 58.87 | 12,412 | +0.17(+0.29%) |
Jul 09, 2024 | 58.69 | 58.70 | 58.41 | 58.70 | 2,814 | +0.07(+0.12%) |
Jul 08, 2024 | 59.14 | 59.14 | 58.35 | 58.63 | 68,279 | -0.76(-1.28%) |
Jul 05, 2024 | 58.98 | 59.53 | 58.98 | 59.39 | 3,090 | +0.89(+1.53%) |
Jul 03, 2024 | 58.37 | 58.59 | 58.37 | 58.50 | 1,628 | +0.95(+1.66%) |
Jul 02, 2024 | 57.50 | 57.56 | 57.39 | 57.55 | 2,175 | +0.04(+0.06%) |
Jul 01, 2024 | 57.49 | 57.54 | 57.24 | 57.51 | 6,746 | +0.21(+0.37%) |
Jun 28, 2024 | 57.47 | 57.47 | 57.24 | 57.30 | 5,854 | +0.04(+0.07%) |
Jun 27, 2024 | 57.19 | 57.37 | 57.15 | 57.26 | 4,705 | +0.63(+1.12%) |
Jun 26, 2024 | 56.49 | 56.75 | 56.49 | 56.63 | 2,311 | -0.45(-0.79%) |
Jun 25, 2024 | 57.31 | 57.40 | 57.05 | 57.08 | 5,707 | -0.52(-0.89%) |
Jun 24, 2024 | 57.63 | 57.65 | 57.47 | 57.60 | 8,188 | +0.22(+0.39%) |
Jun 21, 2024 | 58.36 | 58.36 | 57.28 | 57.37 | 9,228 | -1.21(-2.06%) |
Jun 20, 2024 | 57.89 | 58.67 | 57.89 | 58.58 | 3,595 | +1.01(+1.76%) |
Jun 18, 2024 | 57.20 | 57.57 | 57.20 | 57.57 | 2,945 | +0.23(+0.41%) |
Jun 17, 2024 | 57.44 | 57.47 | 57.20 | 57.34 | 11,805 | -0.31(-0.54%) |
Jun 14, 2024 | 57.33 | 57.65 | 57.33 | 57.65 | 4,143 | +0.81(+1.42%) |
Jun 13, 2024 | 56.73 | 56.86 | 56.73 | 56.84 | 3,621 | -0.59(-1.03%) |
Jun 12, 2024 | 57.68 | 57.68 | 57.34 | 57.43 | 3,697 | +0.23(+0.40%) |
Jun 11, 2024 | 57.11 | 57.25 | 57.01 | 57.20 | 10,376 | -0.16(-0.28%) |
Jun 10, 2024 | 57.06 | 57.36 | 57.06 | 57.36 | 3,363 | +0.71(+1.25%) |
Jun 07, 2024 | 57.15 | 57.15 | 56.65 | 56.65 | 1,436 | -2.40(-4.06%) |
Jun 06, 2024 | 58.51 | 59.15 | 58.51 | 59.05 | 2,742 | +0.82(+1.42%) |
Jun 05, 2024 | 57.83 | 58.30 | 57.83 | 58.23 | 4,577 | +0.66(+1.15%) |
Jun 04, 2024 | 57.36 | 57.61 | 57.36 | 57.57 | 2,110 | -0.77(-1.32%) |
Jun 03, 2024 | 58.02 | 58.39 | 58.02 | 58.33 | 4,373 | +0.44(+0.76%) |
May 31, 2024 | 58.45 | 58.45 | 57.74 | 57.90 | 2,980 | -0.56(-0.96%) |
May 30, 2024 | 58.71 | 58.84 | 58.39 | 58.46 | 9,434 | -0.31(-0.54%) |
May 29, 2024 | 58.68 | 58.97 | 58.68 | 58.77 | 13,482 | -0.46(-0.77%) |
May 28, 2024 | 59.20 | 59.31 | 58.92 | 59.23 | 4,916 | +1.20(+2.06%) |
May 24, 2024 | 58.37 | 58.37 | 58.00 | 58.03 | 4,116 | +0.09(+0.16%) |
May 23, 2024 | 58.77 | 58.84 | 57.89 | 57.94 | 9,178 | -1.17(-1.99%) |
May 22, 2024 | 60.20 | 60.20 | 59.02 | 59.11 | 8,075 | -1.35(-2.23%) |
May 21, 2024 | 60.53 | 60.70 | 60.31 | 60.46 | 8,632 | +0.00(+0.00%) |
May 20, 2024 | 60.27 | 60.86 | 59.95 | 60.46 | 9,243 | +0.36(+0.60%) |
May 17, 2024 | 59.42 | 60.10 | 59.35 | 60.10 | 4,434 | +1.53(+2.61%) |
May 16, 2024 | 58.33 | 58.64 | 58.33 | 58.57 | 3,117 | -0.21(-0.36%) |
May 15, 2024 | 57.81 | 58.78 | 57.81 | 58.78 | 2,063 | +1.06(+1.84%) |
May 14, 2024 | 57.48 | 57.73 | 57.48 | 57.72 | 4,316 | +0.49(+0.85%) |
May 13, 2024 | 57.33 | 57.41 | 57.15 | 57.23 | 2,476 | -0.48(-0.82%) |
May 10, 2024 | 57.78 | 57.87 | 57.58 | 57.71 | 4,908 | +0.36(+0.63%) |
May 09, 2024 | 56.85 | 57.35 | 56.85 | 57.35 | 44,232 | +1.05(+1.86%) |
May 08, 2024 | 56.52 | 56.55 | 56.30 | 56.30 | 2,979 | -0.08(-0.15%) |
May 07, 2024 | 56.58 | 56.61 | 56.39 | 56.39 | 10,752 | -0.24(-0.43%) |
May 06, 2024 | 56.54 | 56.71 | 56.50 | 56.63 | 8,837 | +0.84(+1.51%) |
May 03, 2024 | 55.86 | 55.86 | 55.39 | 55.79 | 5,835 | -0.12(-0.21%) |
May 02, 2024 | 55.59 | 55.92 | 55.59 | 55.90 | 1,367 | -0.06(-0.10%) |