Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 57.44 | 57.44 | 56.53 | 56.65 | 82,741 | -0.53(-0.93%) |
Jul 18, 2024 | 58.05 | 58.32 | 56.95 | 57.18 | 140,698 | -0.56(-0.97%) |
Jul 17, 2024 | 58.75 | 58.93 | 57.72 | 57.74 | 89,117 | -2.08(-3.48%) |
Jul 16, 2024 | 59.26 | 59.85 | 59.12 | 59.82 | 189,123 | +0.95(+1.61%) |
Jul 15, 2024 | 58.90 | 59.40 | 58.71 | 58.87 | 59,366 | +0.21(+0.36%) |
Jul 12, 2024 | 58.30 | 59.23 | 58.24 | 58.66 | 74,348 | +0.46(+0.79%) |
Jul 11, 2024 | 58.81 | 58.94 | 58.02 | 58.20 | 113,708 | -0.35(-0.60%) |
Jul 10, 2024 | 58.16 | 58.55 | 57.92 | 58.55 | 153,266 | +0.59(+1.02%) |
Jul 09, 2024 | 58.39 | 58.39 | 57.96 | 57.96 | 203,656 | -0.31(-0.53%) |
Jul 08, 2024 | 58.13 | 58.29 | 58.01 | 58.27 | 81,438 | +0.31(+0.53%) |
Jul 05, 2024 | 57.92 | 58.00 | 57.66 | 57.96 | 46,959 | +0.24(+0.42%) |
Jul 03, 2024 | 57.36 | 57.85 | 57.36 | 57.72 | 68,554 | +0.27(+0.47%) |
Jul 02, 2024 | 57.05 | 57.45 | 56.90 | 57.45 | 87,013 | +0.48(+0.84%) |
Jul 01, 2024 | 57.32 | 57.37 | 56.63 | 56.97 | 64,478 | -0.30(-0.52%) |
Jun 28, 2024 | 57.25 | 57.85 | 57.06 | 57.27 | 55,259 | +0.12(+0.20%) |
Jun 27, 2024 | 57.00 | 57.15 | 56.80 | 57.15 | 65,242 | +0.32(+0.56%) |
Jun 26, 2024 | 56.89 | 56.93 | 56.65 | 56.83 | 59,560 | -0.14(-0.25%) |
Jun 25, 2024 | 57.05 | 57.05 | 56.59 | 56.97 | 69,195 | +0.36(+0.64%) |
Jun 24, 2024 | 57.20 | 57.32 | 56.61 | 56.61 | 76,024 | -0.68(-1.19%) |
Jun 21, 2024 | 57.29 | 57.30 | 56.75 | 57.29 | 47,648 | +0.06(+0.10%) |
Jun 20, 2024 | 57.95 | 57.95 | 57.05 | 57.23 | 206,566 | -0.54(-0.93%) |
Jun 18, 2024 | 57.44 | 57.85 | 57.44 | 57.77 | 74,132 | +0.19(+0.33%) |
Jun 17, 2024 | 56.83 | 57.58 | 56.60 | 57.58 | 92,232 | +0.67(+1.18%) |
Jun 14, 2024 | 56.69 | 56.91 | 56.39 | 56.91 | 119,039 | -0.28(-0.49%) |
Jun 13, 2024 | 57.32 | 57.47 | 56.88 | 57.19 | 89,727 | -0.13(-0.23%) |
Jun 12, 2024 | 57.15 | 57.96 | 57.01 | 57.32 | 169,902 | +0.95(+1.68%) |
Jun 11, 2024 | 56.18 | 56.37 | 55.74 | 56.37 | 85,751 | -0.03(-0.05%) |
Jun 10, 2024 | 55.71 | 56.43 | 55.71 | 56.40 | 67,262 | +0.58(+1.04%) |
Jun 07, 2024 | 55.80 | 56.22 | 55.77 | 55.82 | 63,872 | -0.28(-0.50%) |
Jun 06, 2024 | 56.27 | 56.35 | 56.06 | 56.10 | 95,521 | -0.22(-0.39%) |
Jun 05, 2024 | 55.58 | 56.32 | 55.36 | 56.32 | 309,332 | +1.18(+2.14%) |
Jun 04, 2024 | 55.26 | 55.56 | 54.95 | 55.14 | 96,866 | -0.43(-0.77%) |
Jun 03, 2024 | 55.95 | 56.07 | 54.93 | 55.57 | 62,752 | +0.08(+0.14%) |
May 31, 2024 | 55.59 | 55.70 | 54.52 | 55.49 | 177,848 | -0.01(-0.02%) |
May 30, 2024 | 55.77 | 55.82 | 55.32 | 55.50 | 76,917 | -0.50(-0.89%) |
May 29, 2024 | 55.99 | 56.16 | 55.85 | 56.00 | 99,956 | -0.54(-0.95%) |
May 28, 2024 | 56.80 | 56.98 | 56.26 | 56.54 | 83,526 | -0.14(-0.25%) |
May 24, 2024 | 56.40 | 56.84 | 56.32 | 56.68 | 78,429 | +0.52(+0.93%) |
May 23, 2024 | 57.27 | 57.27 | 55.90 | 56.16 | 102,116 | -0.54(-0.95%) |
May 22, 2024 | 56.85 | 56.93 | 56.39 | 56.70 | 196,193 | -0.08(-0.14%) |
May 21, 2024 | 56.77 | 56.78 | 56.51 | 56.78 | 59,489 | -0.23(-0.40%) |
May 20, 2024 | 56.53 | 57.11 | 56.53 | 57.01 | 99,024 | +0.48(+0.85%) |
May 17, 2024 | 56.56 | 56.70 | 56.24 | 56.53 | 78,897 | -0.03(-0.05%) |
May 16, 2024 | 56.89 | 56.95 | 56.56 | 56.56 | 98,972 | -0.39(-0.68%) |
May 15, 2024 | 56.52 | 56.95 | 56.33 | 56.95 | 153,204 | +0.85(+1.51%) |
May 14, 2024 | 55.80 | 56.13 | 55.80 | 56.10 | 96,201 | +0.42(+0.75%) |
May 13, 2024 | 55.80 | 55.89 | 55.56 | 55.68 | 94,928 | +0.16(+0.29%) |
May 10, 2024 | 55.73 | 55.98 | 55.37 | 55.52 | 104,894 | +0.13(+0.23%) |
May 09, 2024 | 55.20 | 55.46 | 54.96 | 55.39 | 198,501 | +0.11(+0.20%) |
May 08, 2024 | 54.86 | 55.29 | 54.83 | 55.28 | 121,813 | -0.04(-0.07%) |
May 07, 2024 | 55.58 | 55.72 | 55.32 | 55.32 | 93,929 | -0.25(-0.45%) |
May 06, 2024 | 55.12 | 55.57 | 55.08 | 55.57 | 311,070 | +0.86(+1.57%) |
May 03, 2024 | 54.94 | 55.11 | 54.48 | 54.71 | 101,119 | +0.66(+1.22%) |
May 02, 2024 | 53.82 | 54.16 | 53.10 | 54.05 | 77,997 | +0.75(+1.41%) |