Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 60.65 | 60.81 | 60.24 | 60.33 | 145,263 | -0.55(-0.90%) |
Jul 23, 2024 | 61.00 | 61.08 | 60.80 | 60.88 | 155,220 | -0.28(-0.46%) |
Jul 22, 2024 | 61.04 | 61.16 | 60.65 | 61.16 | 258,162 | +0.29(+0.48%) |
Jul 19, 2024 | 61.39 | 61.39 | 60.78 | 60.87 | 472,294 | -0.37(-0.60%) |
Jul 18, 2024 | 61.71 | 62.23 | 61.19 | 61.24 | 143,033 | -0.65(-1.05%) |
Jul 17, 2024 | 61.62 | 62.06 | 61.62 | 61.89 | 274,633 | +0.07(+0.11%) |
Jul 16, 2024 | 60.96 | 61.82 | 60.94 | 61.82 | 154,261 | +0.99(+1.63%) |
Jul 15, 2024 | 60.75 | 61.07 | 60.66 | 60.83 | 137,207 | +0.24(+0.40%) |
Jul 12, 2024 | 60.53 | 60.87 | 60.36 | 60.59 | 75,536 | +0.22(+0.36%) |
Jul 11, 2024 | 59.87 | 60.38 | 59.84 | 60.37 | 150,519 | +0.61(+1.02%) |
Jul 10, 2024 | 59.26 | 59.77 | 59.19 | 59.76 | 557,722 | +0.59(+1.00%) |
Jul 09, 2024 | 59.13 | 59.43 | 58.94 | 59.17 | 84,103 | +0.02(+0.03%) |
Jul 08, 2024 | 59.16 | 59.32 | 58.96 | 59.15 | 81,236 | +0.13(+0.22%) |
Jul 05, 2024 | 59.18 | 59.18 | 58.74 | 59.02 | 88,716 | -0.04(-0.07%) |
Jul 03, 2024 | 59.22 | 59.25 | 58.95 | 59.06 | 73,746 | -0.06(-0.10%) |
Jul 02, 2024 | 58.83 | 59.12 | 58.75 | 59.12 | 424,891 | +0.25(+0.42%) |
Jul 01, 2024 | 59.39 | 59.50 | 58.75 | 58.87 | 109,856 | -0.39(-0.66%) |
Jun 28, 2024 | 59.33 | 59.54 | 58.96 | 59.26 | 76,322 | +0.14(+0.24%) |
Jun 27, 2024 | 59.21 | 59.21 | 58.84 | 59.12 | 159,821 | -0.02(-0.03%) |
Jun 26, 2024 | 59.26 | 59.26 | 58.93 | 59.14 | 230,087 | -0.16(-0.27%) |
Jun 25, 2024 | 59.70 | 59.70 | 59.07 | 59.30 | 143,673 | -0.40(-0.67%) |
Jun 24, 2024 | 59.38 | 59.85 | 59.37 | 59.70 | 102,787 | +0.49(+0.82%) |
Jun 21, 2024 | 59.33 | 59.33 | 58.94 | 59.21 | 83,670 | +0.04(+0.07%) |
Jun 20, 2024 | 58.95 | 59.25 | 58.95 | 59.17 | 140,848 | +0.13(+0.22%) |
Jun 18, 2024 | 58.88 | 59.06 | 58.88 | 59.04 | 761,844 | +0.14(+0.24%) |
Jun 17, 2024 | 58.54 | 58.93 | 58.36 | 58.90 | 86,782 | +0.30(+0.51%) |
Jun 14, 2024 | 58.61 | 58.69 | 58.19 | 58.60 | 115,877 | -0.31(-0.52%) |
Jun 13, 2024 | 58.93 | 58.95 | 58.55 | 58.91 | 105,417 | -0.15(-0.25%) |
Jun 12, 2024 | 59.47 | 59.47 | 58.93 | 59.06 | 124,487 | +0.18(+0.30%) |
Jun 11, 2024 | 59.08 | 59.08 | 58.58 | 58.88 | 60,666 | -0.38(-0.64%) |
Jun 10, 2024 | 59.07 | 59.27 | 58.89 | 59.26 | 98,145 | +0.19(+0.32%) |
Jun 07, 2024 | 59.07 | 59.42 | 58.94 | 59.07 | 104,462 | -0.09(-0.15%) |
Jun 06, 2024 | 59.31 | 59.32 | 58.98 | 59.16 | 118,612 | -0.06(-0.10%) |
Jun 05, 2024 | 59.19 | 59.24 | 58.81 | 59.22 | 163,098 | +0.37(+0.63%) |
Jun 04, 2024 | 59.06 | 59.06 | 58.63 | 58.85 | 101,036 | -0.30(-0.50%) |
Jun 03, 2024 | 59.70 | 59.70 | 58.75 | 59.15 | 69,153 | -0.41(-0.69%) |
May 31, 2024 | 58.85 | 59.57 | 58.63 | 59.56 | 109,029 | +0.91(+1.55%) |
May 30, 2024 | 58.45 | 58.66 | 58.33 | 58.65 | 67,801 | +0.32(+0.55%) |
May 29, 2024 | 58.54 | 58.54 | 58.27 | 58.33 | 141,203 | -0.71(-1.20%) |
May 28, 2024 | 59.39 | 59.39 | 58.82 | 59.04 | 62,161 | -0.31(-0.52%) |
May 24, 2024 | 59.26 | 59.45 | 59.22 | 59.35 | 62,267 | +0.34(+0.57%) |
May 23, 2024 | 59.90 | 59.90 | 58.91 | 59.01 | 613,803 | -0.83(-1.38%) |
May 22, 2024 | 59.97 | 60.03 | 59.63 | 59.84 | 73,182 | -0.21(-0.35%) |
May 21, 2024 | 60.00 | 60.09 | 59.89 | 60.05 | 100,403 | +0.04(+0.07%) |
May 20, 2024 | 60.24 | 60.28 | 59.96 | 60.01 | 166,307 | -0.22(-0.36%) |
May 17, 2024 | 60.18 | 60.22 | 60.03 | 60.22 | 101,420 | +0.21(+0.35%) |
May 16, 2024 | 60.21 | 60.23 | 60.02 | 60.02 | 64,740 | -0.08(-0.13%) |
May 15, 2024 | 60.09 | 60.16 | 59.91 | 60.10 | 96,433 | +0.37(+0.62%) |
May 14, 2024 | 59.65 | 59.76 | 59.48 | 59.73 | 95,405 | +0.22(+0.37%) |
May 13, 2024 | 59.74 | 59.86 | 59.45 | 59.51 | 116,178 | -0.08(-0.13%) |
May 10, 2024 | 59.67 | 59.67 | 59.48 | 59.59 | 287,059 | +0.15(+0.25%) |
May 09, 2024 | 58.95 | 59.44 | 58.89 | 59.44 | 108,507 | +0.54(+0.91%) |
May 08, 2024 | 58.68 | 58.93 | 58.68 | 58.90 | 60,449 | +0.05(+0.08%) |
May 07, 2024 | 58.87 | 58.96 | 58.79 | 58.85 | 86,834 | +0.15(+0.25%) |
May 06, 2024 | 58.50 | 58.70 | 58.47 | 58.70 | 123,105 | +0.51(+0.87%) |
May 03, 2024 | 58.32 | 58.33 | 57.91 | 58.19 | 190,157 | +0.37(+0.64%) |
May 02, 2024 | 57.87 | 57.94 | 57.41 | 57.82 | 176,125 | +0.40(+0.69%) |