Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 59.30 | 59.62 | 59.30 | 59.62 | 968 | +0.70(+1.19%) |
Jul 19, 2024 | 59.43 | 59.44 | 58.91 | 58.91 | 678 | -0.45(-0.75%) |
Jul 18, 2024 | 59.22 | 59.36 | 59.22 | 59.36 | 426 | -0.52(-0.87%) |
Jul 17, 2024 | 60.15 | 60.15 | 59.88 | 59.88 | 2,488 | -0.87(-1.44%) |
Jul 16, 2024 | 60.53 | 60.75 | 60.51 | 60.75 | 965 | +0.46(+0.76%) |
Jul 15, 2024 | 60.61 | 60.61 | 60.29 | 60.30 | 3,160 | +0.09(+0.14%) |
Jul 12, 2024 | 60.07 | 60.21 | 60.07 | 60.21 | 406 | +0.28(+0.47%) |
Jul 11, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 194 | -0.50(-0.82%) |
Jul 10, 2024 | 59.84 | 60.42 | 59.84 | 60.42 | 3,469 | +0.62(+1.03%) |
Jul 09, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 294 | +0.08(+0.13%) |
Jul 08, 2024 | 59.78 | 59.78 | 59.67 | 59.72 | 2,282 | +0.04(+0.07%) |
Jul 05, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 445 | +0.41(+0.70%) |
Jul 03, 2024 | 58.79 | 59.27 | 58.79 | 59.27 | 913 | +0.32(+0.54%) |
Jul 02, 2024 | 58.69 | 58.95 | 58.69 | 58.95 | 725 | +0.33(+0.57%) |
Jul 01, 2024 | 58.70 | 58.70 | 58.45 | 58.62 | 662 | +0.13(+0.23%) |
Jun 28, 2024 | 59.02 | 59.02 | 58.48 | 58.48 | 462 | -0.17(-0.29%) |
Jun 27, 2024 | 58.64 | 58.65 | 58.64 | 58.65 | 407 | -0.02(-0.03%) |
Jun 26, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 84 | +0.16(+0.27%) |
Jun 25, 2024 | 58.45 | 58.52 | 58.34 | 58.52 | 525 | +0.18(+0.31%) |
Jun 24, 2024 | 58.55 | 58.55 | 58.34 | 58.34 | 486 | -0.22(-0.38%) |
Jun 21, 2024 | 58.51 | 58.56 | 58.51 | 58.56 | 309 | -0.07(-0.12%) |
Jun 20, 2024 | 58.67 | 58.67 | 58.63 | 58.63 | 307 | -0.18(-0.30%) |
Jun 18, 2024 | 58.85 | 58.85 | 58.68 | 58.81 | 982 | +0.14(+0.23%) |
Jun 17, 2024 | 58.69 | 58.80 | 58.67 | 58.67 | 737 | +0.52(+0.90%) |
Jun 14, 2024 | 57.92 | 58.17 | 57.92 | 58.14 | 619 | -0.06(-0.11%) |
Jun 13, 2024 | 57.93 | 58.21 | 57.93 | 58.21 | 767 | +0.15(+0.25%) |
Jun 12, 2024 | 58.08 | 58.08 | 58.06 | 58.06 | 1,560 | +0.61(+1.06%) |
Jun 11, 2024 | 57.31 | 57.45 | 57.31 | 57.45 | 630 | +0.14(+0.24%) |
Jun 10, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 254 | +0.10(+0.18%) |
Jun 07, 2024 | 57.24 | 57.24 | 57.21 | 57.21 | 278 | -0.01(-0.01%) |
Jun 06, 2024 | 57.19 | 57.22 | 57.14 | 57.22 | 722 | -0.02(-0.04%) |
Jun 05, 2024 | 56.67 | 57.24 | 56.67 | 57.24 | 1,078 | +0.68(+1.21%) |
Jun 04, 2024 | 56.43 | 56.56 | 56.43 | 56.56 | 978 | +0.18(+0.32%) |
Jun 03, 2024 | 56.56 | 56.56 | 56.12 | 56.38 | 1,834 | +0.11(+0.20%) |
May 31, 2024 | 55.55 | 56.26 | 55.55 | 56.26 | 1,610 | +0.36(+0.65%) |
May 30, 2024 | 56.03 | 56.08 | 55.90 | 55.90 | 1,405 | -0.34(-0.61%) |
May 29, 2024 | 56.32 | 56.32 | 56.25 | 56.25 | 254 | -0.34(-0.60%) |
May 28, 2024 | 56.72 | 56.72 | 56.55 | 56.59 | 2,539 | -0.02(-0.04%) |
May 24, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 100 | +0.39(+0.69%) |
May 23, 2024 | 56.85 | 56.85 | 56.17 | 56.22 | 2,421 | -0.38(-0.66%) |
May 22, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 39 | -0.17(-0.30%) |
May 21, 2024 | 56.70 | 56.77 | 56.70 | 56.77 | 288 | +0.18(+0.31%) |
May 20, 2024 | 56.73 | 56.73 | 56.59 | 56.59 | 274 | +0.09(+0.15%) |
May 17, 2024 | 56.53 | 56.53 | 56.35 | 56.50 | 1,804 | -0.06(-0.10%) |
May 16, 2024 | 56.62 | 56.62 | 56.56 | 56.56 | 593 | -0.05(-0.09%) |
May 15, 2024 | 56.21 | 56.61 | 56.21 | 56.61 | 354 | +0.68(+1.21%) |
May 14, 2024 | 55.72 | 55.94 | 55.72 | 55.93 | 2,480 | +0.31(+0.56%) |
May 13, 2024 | 55.73 | 55.73 | 55.62 | 55.62 | 918 | -0.04(-0.08%) |
May 10, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 100 | +0.15(+0.28%) |
May 09, 2024 | 55.35 | 55.51 | 55.33 | 55.51 | 4,075 | +0.24(+0.43%) |
May 08, 2024 | 55.08 | 55.27 | 55.08 | 55.27 | 1,256 | +0.00(+0.01%) |
May 07, 2024 | 55.32 | 55.32 | 55.27 | 55.27 | 462 | +0.13(+0.24%) |
May 06, 2024 | 55.05 | 55.13 | 54.90 | 55.13 | 4,279 | +0.50(+0.92%) |
May 03, 2024 | 54.62 | 54.63 | 54.62 | 54.63 | 381 | +0.79(+1.47%) |
May 02, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 61 | +0.41(+0.76%) |