Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 55.49 | 55.62 | 55.06 | 55.10 | 203,010 | -0.54(-0.97%) |
Jul 23, 2024 | 55.73 | 55.79 | 55.59 | 55.64 | 236,453 | -0.44(-0.78%) |
Jul 22, 2024 | 55.95 | 56.08 | 55.77 | 56.08 | 187,280 | +0.80(+1.45%) |
Jul 19, 2024 | 55.43 | 55.49 | 55.23 | 55.28 | 129,561 | -0.33(-0.59%) |
Jul 18, 2024 | 56.36 | 56.36 | 55.52 | 55.61 | 740,841 | -0.52(-0.93%) |
Jul 17, 2024 | 56.12 | 56.34 | 56.03 | 56.13 | 177,027 | -0.28(-0.50%) |
Jul 16, 2024 | 56.03 | 56.41 | 55.93 | 56.41 | 190,875 | +0.16(+0.28%) |
Jul 15, 2024 | 56.66 | 56.66 | 56.17 | 56.25 | 123,274 | -0.63(-1.11%) |
Jul 12, 2024 | 56.65 | 57.08 | 56.65 | 56.88 | 269,052 | +0.66(+1.17%) |
Jul 11, 2024 | 56.40 | 56.50 | 56.17 | 56.22 | 197,597 | +0.22(+0.39%) |
Jul 10, 2024 | 55.57 | 56.00 | 55.54 | 56.00 | 134,392 | +0.72(+1.30%) |
Jul 09, 2024 | 55.46 | 55.46 | 55.11 | 55.28 | 125,111 | -0.46(-0.83%) |
Jul 08, 2024 | 56.12 | 56.15 | 55.69 | 55.74 | 189,449 | -0.25(-0.45%) |
Jul 05, 2024 | 56.06 | 56.08 | 55.58 | 55.99 | 190,398 | +0.44(+0.79%) |
Jul 03, 2024 | 55.40 | 55.57 | 55.39 | 55.55 | 184,358 | +0.63(+1.15%) |
Jul 02, 2024 | 54.61 | 54.94 | 54.56 | 54.92 | 197,118 | -0.12(-0.22%) |
Jul 01, 2024 | 55.24 | 55.41 | 54.87 | 55.04 | 549,991 | +0.28(+0.51%) |
Jun 28, 2024 | 54.70 | 54.87 | 54.53 | 54.76 | 652,327 | -0.09(-0.16%) |
Jun 27, 2024 | 54.98 | 55.08 | 54.72 | 54.85 | 180,886 | -0.09(-0.16%) |
Jun 26, 2024 | 54.82 | 55.01 | 54.79 | 54.94 | 332,051 | -0.49(-0.88%) |
Jun 25, 2024 | 55.21 | 55.47 | 55.12 | 55.43 | 174,965 | -0.04(-0.07%) |
Jun 24, 2024 | 55.49 | 55.73 | 55.38 | 55.47 | 105,589 | +0.47(+0.85%) |
Jun 21, 2024 | 54.95 | 55.10 | 54.77 | 55.00 | 164,248 | -0.45(-0.81%) |
Jun 20, 2024 | 55.29 | 55.54 | 55.16 | 55.45 | 409,423 | +0.15(+0.27%) |
Jun 18, 2024 | 55.07 | 55.34 | 55.07 | 55.30 | 307,737 | +0.23(+0.42%) |
Jun 17, 2024 | 54.75 | 55.07 | 54.52 | 55.07 | 249,841 | +0.41(+0.75%) |
Jun 14, 2024 | 54.59 | 54.74 | 54.31 | 54.66 | 372,607 | -0.87(-1.57%) |
Jun 13, 2024 | 55.94 | 55.94 | 55.34 | 55.53 | 146,164 | -0.83(-1.47%) |
Jun 12, 2024 | 56.56 | 56.66 | 56.24 | 56.36 | 273,014 | +0.83(+1.49%) |
Jun 11, 2024 | 55.52 | 55.65 | 54.94 | 55.53 | 1,128,370 | -0.69(-1.22%) |
Jun 10, 2024 | 55.82 | 56.23 | 55.73 | 56.22 | 162,261 | -0.21(-0.36%) |
Jun 07, 2024 | 56.60 | 56.72 | 56.36 | 56.42 | 76,098 | -0.69(-1.22%) |
Jun 06, 2024 | 56.93 | 57.12 | 56.85 | 57.12 | 192,243 | +0.26(+0.46%) |
Jun 05, 2024 | 56.76 | 56.85 | 56.46 | 56.85 | 162,655 | +0.54(+0.96%) |
Jun 04, 2024 | 56.24 | 56.33 | 56.03 | 56.31 | 210,331 | -0.10(-0.17%) |
Jun 03, 2024 | 56.42 | 56.60 | 56.16 | 56.41 | 362,671 | +0.07(+0.12%) |
May 31, 2024 | 56.12 | 56.34 | 55.92 | 56.34 | 165,051 | +0.48(+0.86%) |
May 30, 2024 | 55.71 | 55.97 | 55.67 | 55.86 | 176,952 | +0.51(+0.92%) |
May 29, 2024 | 55.55 | 55.65 | 55.33 | 55.35 | 414,077 | -0.89(-1.58%) |
May 28, 2024 | 56.44 | 56.47 | 56.02 | 56.24 | 379,649 | -0.06(-0.10%) |
May 24, 2024 | 56.06 | 56.37 | 55.98 | 56.30 | 283,289 | +0.40(+0.72%) |
May 23, 2024 | 56.59 | 56.61 | 55.77 | 55.90 | 235,762 | -0.26(-0.47%) |
May 22, 2024 | 56.22 | 56.35 | 55.99 | 56.17 | 159,548 | -0.46(-0.81%) |
May 21, 2024 | 56.42 | 56.63 | 56.42 | 56.63 | 148,745 | +0.02(+0.03%) |
May 20, 2024 | 56.68 | 56.76 | 56.59 | 56.61 | 57,654 | -0.07(-0.12%) |
May 17, 2024 | 56.45 | 56.68 | 56.35 | 56.67 | 420,990 | +0.18(+0.31%) |
May 16, 2024 | 56.71 | 56.71 | 56.49 | 56.50 | 303,046 | -0.34(-0.60%) |
May 15, 2024 | 56.54 | 56.84 | 56.44 | 56.84 | 232,156 | +0.57(+1.01%) |
May 14, 2024 | 56.07 | 56.28 | 55.99 | 56.27 | 688,997 | +0.44(+0.79%) |
May 13, 2024 | 55.84 | 56.00 | 55.79 | 55.83 | 203,879 | +0.03(+0.05%) |
May 10, 2024 | 55.83 | 55.88 | 55.71 | 55.80 | 397,087 | +0.22(+0.39%) |
May 09, 2024 | 55.13 | 55.60 | 55.11 | 55.59 | 983,137 | +0.59(+1.07%) |
May 08, 2024 | 54.85 | 55.05 | 54.81 | 55.00 | 105,390 | +0.19(+0.34%) |
May 07, 2024 | 54.83 | 54.93 | 54.71 | 54.82 | 156,504 | +0.38(+0.70%) |
May 06, 2024 | 54.34 | 54.46 | 54.24 | 54.43 | 95,638 | +0.40(+0.74%) |
May 03, 2024 | 54.10 | 54.25 | 53.73 | 54.03 | 187,744 | +0.47(+0.88%) |
May 02, 2024 | 53.44 | 53.63 | 53.14 | 53.56 | 266,336 | +0.61(+1.15%) |