Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 59.02 | 59.45 | 58.83 | 59.00 | 86,420 | +0.50(+0.85%) |
Jul 12, 2024 | 58.48 | 58.83 | 58.34 | 58.50 | 35,271 | +0.54(+0.93%) |
Jul 11, 2024 | 57.27 | 58.03 | 57.14 | 57.96 | 57,857 | +1.49(+2.64%) |
Jul 10, 2024 | 55.99 | 56.51 | 55.99 | 56.47 | 36,264 | +0.66(+1.18%) |
Jul 09, 2024 | 56.13 | 56.23 | 55.81 | 55.81 | 110,646 | -0.35(-0.62%) |
Jul 08, 2024 | 57.57 | 57.57 | 56.09 | 56.16 | 47,455 | +0.25(+0.45%) |
Jul 05, 2024 | 56.52 | 56.52 | 55.80 | 55.91 | 93,452 | -0.50(-0.89%) |
Jul 03, 2024 | 56.50 | 56.71 | 56.33 | 56.41 | 21,583 | +0.10(+0.18%) |
Jul 02, 2024 | 55.97 | 56.35 | 55.97 | 56.31 | 59,943 | +0.20(+0.36%) |
Jul 01, 2024 | 56.78 | 56.78 | 56.00 | 56.11 | 42,097 | -0.53(-0.94%) |
Jun 28, 2024 | 56.64 | 56.88 | 56.37 | 56.64 | 29,312 | +0.26(+0.46%) |
Jun 27, 2024 | 56.75 | 56.75 | 56.08 | 56.38 | 663,549 | +0.20(+0.36%) |
Jun 26, 2024 | 56.29 | 56.29 | 56.00 | 56.18 | 57,561 | -0.17(-0.30%) |
Jun 25, 2024 | 56.70 | 56.94 | 56.10 | 56.35 | 59,409 | -0.44(-0.77%) |
Jun 24, 2024 | 56.45 | 57.13 | 56.45 | 56.79 | 43,176 | +0.28(+0.50%) |
Jun 21, 2024 | 56.47 | 56.51 | 55.94 | 56.51 | 46,810 | +0.16(+0.28%) |
Jun 20, 2024 | 56.62 | 56.71 | 56.25 | 56.35 | 43,126 | -0.24(-0.42%) |
Jun 18, 2024 | 56.59 | 56.69 | 56.36 | 56.59 | 107,371 | +0.14(+0.25%) |
Jun 17, 2024 | 55.74 | 56.45 | 55.64 | 56.45 | 51,273 | +0.57(+1.02%) |
Jun 14, 2024 | 56.28 | 56.31 | 55.63 | 55.88 | 85,976 | -0.81(-1.43%) |
Jun 13, 2024 | 57.19 | 57.19 | 56.30 | 56.69 | 136,147 | -0.44(-0.77%) |
Jun 12, 2024 | 57.37 | 57.80 | 56.94 | 57.13 | 68,015 | +0.90(+1.60%) |
Jun 11, 2024 | 56.05 | 56.36 | 55.78 | 56.23 | 65,960 | -0.25(-0.44%) |
Jun 10, 2024 | 56.05 | 56.53 | 55.87 | 56.48 | 55,416 | +0.05(+0.09%) |
Jun 07, 2024 | 56.41 | 56.82 | 56.33 | 56.43 | 39,709 | -0.47(-0.83%) |
Jun 06, 2024 | 56.96 | 57.10 | 56.73 | 56.90 | 38,527 | -0.23(-0.40%) |
Jun 05, 2024 | 56.89 | 57.14 | 56.49 | 57.13 | 56,628 | +0.64(+1.13%) |
Jun 04, 2024 | 57.16 | 57.16 | 56.45 | 56.49 | 54,184 | -0.81(-1.41%) |
Jun 03, 2024 | 58.16 | 58.16 | 56.92 | 57.30 | 76,497 | -0.39(-0.68%) |
May 31, 2024 | 57.40 | 57.69 | 56.88 | 57.69 | 60,008 | +0.67(+1.18%) |
May 30, 2024 | 56.58 | 57.12 | 56.58 | 57.02 | 79,377 | +0.56(+0.99%) |
May 29, 2024 | 56.63 | 56.72 | 56.38 | 56.46 | 209,599 | -0.68(-1.19%) |
May 28, 2024 | 57.63 | 57.63 | 56.93 | 57.14 | 133,193 | -0.30(-0.52%) |
May 24, 2024 | 57.21 | 57.47 | 57.20 | 57.44 | 73,689 | +0.56(+0.98%) |
May 23, 2024 | 57.86 | 57.86 | 56.76 | 56.88 | 61,982 | -0.71(-1.23%) |
May 22, 2024 | 57.87 | 58.06 | 57.41 | 57.59 | 150,634 | -0.45(-0.78%) |
May 21, 2024 | 58.02 | 58.04 | 57.86 | 58.04 | 65,180 | -0.05(-0.09%) |
May 20, 2024 | 58.03 | 58.27 | 58.01 | 58.09 | 33,381 | +0.02(+0.03%) |
May 17, 2024 | 58.20 | 58.26 | 57.92 | 58.07 | 51,808 | +0.01(+0.02%) |
May 16, 2024 | 58.62 | 58.62 | 58.05 | 58.06 | 55,515 | -0.23(-0.39%) |
May 15, 2024 | 58.53 | 58.53 | 58.23 | 58.29 | 121,149 | +0.21(+0.36%) |
May 14, 2024 | 58.03 | 58.23 | 57.83 | 58.08 | 50,888 | +0.51(+0.89%) |
May 13, 2024 | 57.94 | 58.06 | 57.56 | 57.57 | 45,678 | -0.10(-0.17%) |
May 10, 2024 | 58.13 | 58.13 | 57.48 | 57.67 | 85,370 | -0.13(-0.22%) |
May 09, 2024 | 57.39 | 57.80 | 56.94 | 57.80 | 68,945 | +0.60(+1.05%) |
May 08, 2024 | 57.33 | 57.33 | 56.92 | 57.20 | 59,668 | -0.22(-0.38%) |
May 07, 2024 | 57.50 | 57.79 | 57.42 | 57.42 | 54,087 | +0.18(+0.31%) |
May 06, 2024 | 56.87 | 57.24 | 56.87 | 57.24 | 54,717 | +0.76(+1.35%) |
May 03, 2024 | 56.85 | 56.93 | 56.32 | 56.48 | 150,511 | +0.52(+0.93%) |
May 02, 2024 | 55.67 | 55.96 | 55.24 | 55.96 | 333,839 | +0.76(+1.38%) |