Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 59.79 | 59.81 | 59.28 | 59.35 | 730,865 | -0.37(-0.62%) |
Jul 18, 2024 | 60.10 | 60.56 | 59.66 | 59.72 | 1,047,263 | -0.57(-0.95%) |
Jul 17, 2024 | 59.80 | 60.45 | 59.80 | 60.29 | 3,849,544 | +0.19(+0.32%) |
Jul 16, 2024 | 59.38 | 60.10 | 59.33 | 60.10 | 1,413,259 | +0.87(+1.47%) |
Jul 15, 2024 | 59.22 | 59.50 | 59.15 | 59.23 | 993,751 | +0.20(+0.34%) |
Jul 12, 2024 | 58.87 | 59.37 | 58.83 | 59.03 | 945,696 | +0.37(+0.63%) |
Jul 11, 2024 | 58.40 | 58.75 | 58.34 | 58.66 | 1,038,040 | +0.33(+0.57%) |
Jul 10, 2024 | 57.80 | 58.35 | 57.76 | 58.33 | 1,011,925 | +0.57(+0.99%) |
Jul 09, 2024 | 57.74 | 57.97 | 57.61 | 57.76 | 1,778,020 | -0.02(-0.03%) |
Jul 08, 2024 | 57.79 | 57.98 | 57.66 | 57.78 | 811,133 | +0.02(+0.03%) |
Jul 05, 2024 | 57.76 | 57.77 | 57.42 | 57.76 | 715,383 | +0.06(+0.10%) |
Jul 03, 2024 | 57.76 | 57.88 | 57.64 | 57.70 | 529,003 | +0.02(+0.03%) |
Jul 02, 2024 | 57.46 | 57.69 | 57.37 | 57.68 | 1,590,574 | +0.21(+0.37%) |
Jul 01, 2024 | 57.80 | 58.05 | 57.38 | 57.47 | 1,096,274 | -0.14(-0.24%) |
Jun 28, 2024 | 57.74 | 57.99 | 57.44 | 57.61 | 1,260,144 | +0.03(+0.05%) |
Jun 27, 2024 | 57.69 | 57.70 | 57.34 | 57.58 | 4,398,287 | -0.06(-0.10%) |
Jun 26, 2024 | 57.63 | 57.73 | 57.45 | 57.64 | 900,735 | -0.13(-0.23%) |
Jun 25, 2024 | 58.14 | 58.14 | 57.59 | 57.77 | 972,379 | -0.39(-0.67%) |
Jun 24, 2024 | 57.94 | 58.45 | 57.90 | 58.16 | 892,591 | +0.36(+0.62%) |
Jun 21, 2024 | 57.97 | 58.02 | 57.78 | 57.80 | 773,854 | -0.12(-0.21%) |
Jun 20, 2024 | 57.76 | 58.03 | 57.69 | 57.92 | 1,068,154 | +0.17(+0.29%) |
Jun 18, 2024 | 57.70 | 57.90 | 57.65 | 57.75 | 1,739,973 | +0.08(+0.14%) |
Jun 17, 2024 | 57.16 | 57.73 | 57.05 | 57.67 | 1,284,955 | +0.45(+0.79%) |
Jun 14, 2024 | 57.08 | 57.23 | 56.84 | 57.22 | 1,258,327 | -0.08(-0.14%) |
Jun 13, 2024 | 57.38 | 57.40 | 57.01 | 57.30 | 1,145,361 | +0.06(+0.10%) |
Jun 12, 2024 | 57.66 | 57.67 | 57.13 | 57.24 | 962,539 | +0.14(+0.25%) |
Jun 11, 2024 | 57.03 | 57.13 | 56.67 | 57.10 | 1,006,041 | -0.15(-0.26%) |
Jun 10, 2024 | 57.02 | 57.28 | 56.96 | 57.25 | 822,007 | +0.12(+0.21%) |
Jun 07, 2024 | 57.13 | 57.54 | 57.02 | 57.13 | 793,181 | -0.06(-0.10%) |
Jun 06, 2024 | 57.15 | 57.37 | 57.03 | 57.19 | 859,890 | -0.03(-0.05%) |
Jun 05, 2024 | 57.15 | 57.23 | 56.82 | 57.22 | 815,685 | +0.22(+0.38%) |
Jun 04, 2024 | 56.85 | 57.13 | 56.72 | 57.00 | 847,612 | -0.04(-0.07%) |
Jun 03, 2024 | 57.36 | 57.36 | 56.65 | 57.04 | 2,164,613 | -0.26(-0.45%) |
May 31, 2024 | 56.61 | 57.35 | 56.51 | 57.30 | 902,366 | +0.78(+1.37%) |
May 30, 2024 | 56.35 | 56.60 | 56.30 | 56.52 | 906,653 | +0.19(+0.34%) |
May 29, 2024 | 56.55 | 56.55 | 56.31 | 56.33 | 1,435,391 | -0.59(-1.03%) |
May 28, 2024 | 57.27 | 57.27 | 56.73 | 56.92 | 980,965 | -0.41(-0.71%) |
May 24, 2024 | 57.36 | 57.47 | 57.23 | 57.33 | 1,742,463 | +0.14(+0.24%) |
May 23, 2024 | 57.93 | 57.93 | 57.11 | 57.19 | 1,111,966 | -0.71(-1.22%) |
May 22, 2024 | 57.94 | 58.11 | 57.75 | 57.89 | 1,368,334 | -0.21(-0.36%) |
May 21, 2024 | 58.00 | 58.14 | 57.96 | 58.10 | 864,779 | +0.11(+0.19%) |
May 20, 2024 | 58.24 | 58.31 | 57.97 | 57.99 | 2,328,510 | -0.26(-0.44%) |
May 17, 2024 | 58.17 | 58.27 | 58.05 | 58.25 | 617,417 | +0.15(+0.26%) |
May 16, 2024 | 58.18 | 58.28 | 58.09 | 58.10 | 874,124 | -0.03(-0.05%) |
May 15, 2024 | 57.82 | 58.18 | 57.81 | 58.13 | 1,233,699 | +0.51(+0.88%) |
May 14, 2024 | 57.58 | 57.68 | 57.37 | 57.63 | 786,239 | +0.17(+0.29%) |
May 13, 2024 | 57.65 | 57.74 | 57.44 | 57.46 | 1,817,597 | -0.02(-0.03%) |
May 10, 2024 | 57.47 | 57.56 | 57.40 | 57.48 | 813,961 | +0.15(+0.26%) |
May 09, 2024 | 56.89 | 57.34 | 56.85 | 57.33 | 1,322,927 | +0.46(+0.80%) |
May 08, 2024 | 56.65 | 56.93 | 56.61 | 56.87 | 1,041,064 | +0.15(+0.26%) |
May 07, 2024 | 56.67 | 56.82 | 56.67 | 56.72 | 1,719,862 | +0.20(+0.35%) |
May 06, 2024 | 56.42 | 56.52 | 56.29 | 56.52 | 1,054,102 | +0.32(+0.57%) |
May 03, 2024 | 56.23 | 56.29 | 55.89 | 56.20 | 1,403,475 | +0.46(+0.82%) |
May 02, 2024 | 55.84 | 55.89 | 55.42 | 55.74 | 3,047,112 | +0.25(+0.45%) |