Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.49 | 56.63 | 56.26 | 56.35 | 53,357 | -0.48(-0.84%) |
Jul 18, 2024 | 57.35 | 57.55 | 56.73 | 56.83 | 104,678 | -0.58(-1.01%) |
Jul 17, 2024 | 57.26 | 57.74 | 57.26 | 57.41 | 138,455 | +0.10(+0.17%) |
Jul 16, 2024 | 56.71 | 57.36 | 56.62 | 57.31 | 68,027 | +0.21(+0.37%) |
Jul 15, 2024 | 57.16 | 57.40 | 56.82 | 57.10 | 60,864 | -0.13(-0.23%) |
Jul 12, 2024 | 57.15 | 57.40 | 56.99 | 57.23 | 60,680 | +0.43(+0.76%) |
Jul 11, 2024 | 56.56 | 56.83 | 56.37 | 56.80 | 187,119 | +0.51(+0.91%) |
Jul 10, 2024 | 55.90 | 56.31 | 55.90 | 56.29 | 133,654 | +0.48(+0.86%) |
Jul 09, 2024 | 55.98 | 56.22 | 55.75 | 55.81 | 342,078 | -0.41(-0.73%) |
Jul 08, 2024 | 56.37 | 56.55 | 56.03 | 56.22 | 186,154 | -0.48(-0.85%) |
Jul 05, 2024 | 57.14 | 57.25 | 56.50 | 56.70 | 56,589 | -0.02(-0.04%) |
Jul 03, 2024 | 56.37 | 56.97 | 56.37 | 56.72 | 84,763 | +0.79(+1.41%) |
Jul 02, 2024 | 55.81 | 56.09 | 55.63 | 55.93 | 87,704 | +0.04(+0.07%) |
Jul 01, 2024 | 56.24 | 56.47 | 55.84 | 55.89 | 176,548 | +0.04(+0.07%) |
Jun 28, 2024 | 55.98 | 56.29 | 55.62 | 55.85 | 262,976 | -0.01(-0.02%) |
Jun 27, 2024 | 55.97 | 55.98 | 55.69 | 55.86 | 136,787 | +0.19(+0.34%) |
Jun 26, 2024 | 55.59 | 55.73 | 55.49 | 55.67 | 183,091 | -0.24(-0.43%) |
Jun 25, 2024 | 56.05 | 56.05 | 55.69 | 55.91 | 288,748 | -0.21(-0.37%) |
Jun 24, 2024 | 55.54 | 56.19 | 55.54 | 56.12 | 114,051 | +0.85(+1.54%) |
Jun 21, 2024 | 55.40 | 55.44 | 55.16 | 55.27 | 146,372 | -0.38(-0.68%) |
Jun 20, 2024 | 55.20 | 55.78 | 55.06 | 55.65 | 144,920 | +0.69(+1.26%) |
Jun 18, 2024 | 54.71 | 55.13 | 54.70 | 54.96 | 85,509 | +0.31(+0.57%) |
Jun 17, 2024 | 54.44 | 54.73 | 54.11 | 54.65 | 98,092 | +0.05(+0.09%) |
Jun 14, 2024 | 54.59 | 54.65 | 54.19 | 54.60 | 77,252 | -0.40(-0.73%) |
Jun 13, 2024 | 55.45 | 55.45 | 54.77 | 55.00 | 172,066 | -0.54(-0.97%) |
Jun 12, 2024 | 56.40 | 56.57 | 55.38 | 55.54 | 95,343 | -0.14(-0.25%) |
Jun 11, 2024 | 55.75 | 55.75 | 55.27 | 55.68 | 242,682 | -0.70(-1.24%) |
Jun 10, 2024 | 56.23 | 56.50 | 56.00 | 56.38 | 465,329 | +0.25(+0.45%) |
Jun 07, 2024 | 56.58 | 56.69 | 56.09 | 56.13 | 406,943 | -0.98(-1.72%) |
Jun 06, 2024 | 56.55 | 57.15 | 56.55 | 57.11 | 213,307 | +0.35(+0.62%) |
Jun 05, 2024 | 56.81 | 56.83 | 56.41 | 56.76 | 96,555 | +0.04(+0.07%) |
Jun 04, 2024 | 57.09 | 57.16 | 56.44 | 56.72 | 215,421 | -1.14(-1.97%) |
Jun 03, 2024 | 58.69 | 58.69 | 55.79 | 57.86 | 120,266 | -0.84(-1.44%) |
May 31, 2024 | 58.07 | 58.70 | 57.90 | 58.70 | 260,382 | +0.81(+1.39%) |
May 30, 2024 | 57.52 | 57.99 | 57.52 | 57.90 | 217,608 | +0.31(+0.55%) |
May 29, 2024 | 58.16 | 58.20 | 57.48 | 57.58 | 109,216 | -1.15(-1.96%) |
May 28, 2024 | 58.78 | 58.88 | 58.51 | 58.73 | 262,175 | +0.46(+0.79%) |
May 24, 2024 | 58.33 | 58.43 | 58.14 | 58.27 | 212,654 | +0.38(+0.66%) |
May 23, 2024 | 58.65 | 58.82 | 57.75 | 57.89 | 439,380 | -0.51(-0.88%) |
May 22, 2024 | 58.96 | 58.96 | 58.14 | 58.40 | 423,692 | -1.00(-1.69%) |
May 21, 2024 | 59.46 | 59.60 | 59.23 | 59.40 | 192,632 | -0.07(-0.12%) |
May 20, 2024 | 59.38 | 59.63 | 59.25 | 59.47 | 105,434 | +0.08(+0.13%) |
May 17, 2024 | 59.05 | 59.46 | 58.80 | 59.39 | 123,363 | +0.70(+1.19%) |
May 16, 2024 | 58.70 | 58.92 | 58.61 | 58.69 | 345,135 | -0.11(-0.18%) |
May 15, 2024 | 58.98 | 58.98 | 58.21 | 58.80 | 108,458 | +0.04(+0.07%) |
May 14, 2024 | 58.74 | 58.85 | 58.58 | 58.76 | 181,463 | +0.32(+0.56%) |
May 13, 2024 | 58.65 | 58.85 | 58.31 | 58.44 | 207,350 | -0.11(-0.18%) |
May 10, 2024 | 58.89 | 59.01 | 58.51 | 58.55 | 229,151 | -0.10(-0.17%) |
May 09, 2024 | 57.88 | 58.64 | 57.88 | 58.64 | 316,307 | +0.91(+1.58%) |
May 08, 2024 | 57.51 | 57.86 | 57.50 | 57.73 | 184,236 | -0.23(-0.39%) |
May 07, 2024 | 57.99 | 58.11 | 57.90 | 57.96 | 49,905 | +0.04(+0.07%) |
May 06, 2024 | 57.99 | 58.09 | 57.81 | 57.92 | 62,535 | +0.45(+0.79%) |
May 03, 2024 | 57.58 | 57.58 | 57.12 | 57.46 | 98,862 | +0.39(+0.69%) |
May 02, 2024 | 56.82 | 57.24 | 56.73 | 57.07 | 81,476 | +0.73(+1.29%) |