Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 58.42 | 58.56 | 58.32 | 58.32 | 69,573 | -0.11(-0.19%) |
Jul 22, 2024 | 58.42 | 58.53 | 58.21 | 58.43 | 57,587 | +0.33(+0.57%) |
Jul 19, 2024 | 58.38 | 58.55 | 58.09 | 58.10 | 59,102 | -0.41(-0.70%) |
Jul 18, 2024 | 58.99 | 59.13 | 58.38 | 58.51 | 66,662 | -0.53(-0.90%) |
Jul 17, 2024 | 58.67 | 59.11 | 58.67 | 59.04 | 87,013 | +0.09(+0.15%) |
Jul 16, 2024 | 58.73 | 59.01 | 58.73 | 58.95 | 62,839 | +0.46(+0.79%) |
Jul 15, 2024 | 58.57 | 58.79 | 58.47 | 58.49 | 58,410 | +0.14(+0.24%) |
Jul 12, 2024 | 58.18 | 58.72 | 58.18 | 58.35 | 54,010 | +0.30(+0.52%) |
Jul 11, 2024 | 58.04 | 58.17 | 57.87 | 58.05 | 77,583 | +0.03(+0.05%) |
Jul 10, 2024 | 57.57 | 58.05 | 57.57 | 58.02 | 61,946 | +0.47(+0.82%) |
Jul 09, 2024 | 57.72 | 57.72 | 57.50 | 57.55 | 125,076 | -0.10(-0.17%) |
Jul 08, 2024 | 57.75 | 57.75 | 57.54 | 57.65 | 53,754 | -0.03(-0.05%) |
Jul 05, 2024 | 57.37 | 57.72 | 57.37 | 57.68 | 66,449 | +0.40(+0.70%) |
Jul 03, 2024 | 57.37 | 57.42 | 57.25 | 57.28 | 89,385 | -0.10(-0.17%) |
Jul 02, 2024 | 56.97 | 57.38 | 56.97 | 57.38 | 54,117 | +0.27(+0.47%) |
Jul 01, 2024 | 57.16 | 57.27 | 56.97 | 57.11 | 49,670 | +0.07(+0.12%) |
Jun 28, 2024 | 57.37 | 57.53 | 56.99 | 57.04 | 65,449 | -0.26(-0.45%) |
Jun 27, 2024 | 57.26 | 57.35 | 57.16 | 57.30 | 56,474 | +0.09(+0.16%) |
Jun 26, 2024 | 57.08 | 57.29 | 56.98 | 57.21 | 53,823 | -0.04(-0.07%) |
Jun 25, 2024 | 57.45 | 57.45 | 57.12 | 57.25 | 87,823 | -0.17(-0.30%) |
Jun 24, 2024 | 57.32 | 57.67 | 57.24 | 57.42 | 79,410 | +0.24(+0.42%) |
Jun 21, 2024 | 57.40 | 57.40 | 57.04 | 57.18 | 55,371 | +0.24(+0.43%) |
Jun 20, 2024 | 56.76 | 57.09 | 56.76 | 56.94 | 174,630 | +0.11(+0.19%) |
Jun 18, 2024 | 56.83 | 56.89 | 56.71 | 56.83 | 58,013 | +0.02(+0.04%) |
Jun 17, 2024 | 56.23 | 56.88 | 56.23 | 56.81 | 63,359 | +0.42(+0.74%) |
Jun 14, 2024 | 56.18 | 56.39 | 56.13 | 56.39 | 42,456 | -0.06(-0.11%) |
Jun 13, 2024 | 56.45 | 56.48 | 56.20 | 56.45 | 58,329 | -0.06(-0.11%) |
Jun 12, 2024 | 56.75 | 56.77 | 56.50 | 56.51 | 51,711 | +0.15(+0.27%) |
Jun 11, 2024 | 55.98 | 56.36 | 55.90 | 56.36 | 67,661 | +0.21(+0.37%) |
Jun 10, 2024 | 56.06 | 56.15 | 55.90 | 56.15 | 165,012 | +0.09(+0.16%) |
Jun 07, 2024 | 56.03 | 56.35 | 56.03 | 56.06 | 56,896 | +0.00(+0.00%) |
Jun 06, 2024 | 56.04 | 56.19 | 55.95 | 56.06 | 75,398 | +0.07(+0.13%) |
Jun 05, 2024 | 55.87 | 56.00 | 55.62 | 55.99 | 55,053 | +0.30(+0.55%) |
Jun 04, 2024 | 55.37 | 55.80 | 55.34 | 55.68 | 94,330 | +0.24(+0.43%) |
Jun 03, 2024 | 55.61 | 55.61 | 55.17 | 55.44 | 45,423 | -0.14(-0.25%) |
May 31, 2024 | 55.02 | 55.60 | 54.82 | 55.58 | 44,850 | +0.59(+1.07%) |
May 30, 2024 | 54.93 | 55.10 | 54.84 | 54.99 | 77,002 | +0.01(+0.02%) |
May 29, 2024 | 55.02 | 55.14 | 54.98 | 54.98 | 67,841 | -0.37(-0.67%) |
May 28, 2024 | 55.75 | 55.75 | 55.19 | 55.35 | 117,400 | -0.38(-0.68%) |
May 24, 2024 | 55.75 | 55.85 | 55.68 | 55.73 | 94,026 | +0.13(+0.23%) |
May 23, 2024 | 56.34 | 56.34 | 55.55 | 55.60 | 73,922 | -0.70(-1.24%) |
May 22, 2024 | 56.24 | 56.42 | 56.14 | 56.30 | 57,487 | -0.03(-0.05%) |
May 21, 2024 | 56.25 | 56.34 | 56.22 | 56.33 | 108,896 | +0.09(+0.16%) |
May 20, 2024 | 56.20 | 56.36 | 56.18 | 56.24 | 89,344 | -0.06(-0.11%) |
May 17, 2024 | 56.13 | 56.30 | 56.07 | 56.30 | 51,379 | +0.18(+0.33%) |
May 16, 2024 | 56.12 | 56.25 | 56.10 | 56.12 | 63,404 | +0.05(+0.10%) |
May 15, 2024 | 55.75 | 56.06 | 55.75 | 56.06 | 80,265 | +0.39(+0.70%) |
May 14, 2024 | 55.56 | 55.67 | 55.38 | 55.67 | 83,611 | +0.15(+0.28%) |
May 13, 2024 | 55.65 | 55.65 | 55.45 | 55.52 | 59,375 | -0.01(-0.03%) |
May 10, 2024 | 55.51 | 55.56 | 55.43 | 55.53 | 61,151 | +0.01(+0.02%) |
May 09, 2024 | 55.19 | 55.53 | 55.19 | 55.52 | 56,275 | +0.29(+0.52%) |
May 08, 2024 | 55.14 | 55.25 | 55.10 | 55.23 | 58,246 | -0.04(-0.07%) |
May 07, 2024 | 55.13 | 55.29 | 55.11 | 55.27 | 77,055 | +0.31(+0.56%) |
May 06, 2024 | 54.71 | 54.98 | 54.65 | 54.97 | 100,551 | +0.46(+0.84%) |
May 03, 2024 | 54.58 | 54.61 | 54.28 | 54.51 | 90,020 | +0.53(+0.98%) |
May 02, 2024 | 54.03 | 54.10 | 53.67 | 53.98 | 204,905 | +0.19(+0.35%) |