Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 57.95 | 58.11 | 57.72 | 57.94 | 4,726 | -0.08(-0.14%) |
Jul 22, 2024 | 57.67 | 58.06 | 57.33 | 58.02 | 9,703 | +0.58(+1.01%) |
Jul 19, 2024 | 57.57 | 57.57 | 57.42 | 57.44 | 9,821 | -0.21(-0.36%) |
Jul 18, 2024 | 57.94 | 58.29 | 57.57 | 57.65 | 14,599 | -0.42(-0.72%) |
Jul 17, 2024 | 57.60 | 58.35 | 57.60 | 58.06 | 5,173 | +0.20(+0.35%) |
Jul 16, 2024 | 57.24 | 57.87 | 57.20 | 57.86 | 8,093 | +0.68(+1.19%) |
Jul 15, 2024 | 57.07 | 57.24 | 56.94 | 57.18 | 3,177 | +0.20(+0.35%) |
Jul 12, 2024 | 56.89 | 57.24 | 56.89 | 56.98 | 45,343 | +0.65(+1.16%) |
Jul 11, 2024 | 55.97 | 56.64 | 55.97 | 56.33 | 71,551 | +0.99(+1.78%) |
Jul 10, 2024 | 55.09 | 55.34 | 54.98 | 55.34 | 15,101 | +0.56(+1.03%) |
Jul 09, 2024 | 54.59 | 54.83 | 54.44 | 54.78 | 13,462 | -0.06(-0.11%) |
Jul 08, 2024 | 54.82 | 54.98 | 54.77 | 54.84 | 2,530 | +0.07(+0.13%) |
Jul 05, 2024 | 54.71 | 54.77 | 54.42 | 54.77 | 2,760 | +0.16(+0.28%) |
Jul 03, 2024 | 54.62 | 54.74 | 54.58 | 54.61 | 21,126 | +0.22(+0.40%) |
Jul 02, 2024 | 54.29 | 54.41 | 54.25 | 54.39 | 5,480 | +0.22(+0.40%) |
Jul 01, 2024 | 54.71 | 54.71 | 54.11 | 54.18 | 13,038 | -0.41(-0.74%) |
Jun 28, 2024 | 54.28 | 54.64 | 54.28 | 54.58 | 12,614 | +0.38(+0.71%) |
Jun 27, 2024 | 53.80 | 54.20 | 53.80 | 54.20 | 16,756 | +0.54(+1.01%) |
Jun 26, 2024 | 53.71 | 53.81 | 53.63 | 53.66 | 5,465 | -0.35(-0.65%) |
Jun 25, 2024 | 54.50 | 54.50 | 53.88 | 54.01 | 5,922 | -0.51(-0.93%) |
Jun 24, 2024 | 54.61 | 54.65 | 54.52 | 54.52 | 2,752 | +0.47(+0.87%) |
Jun 21, 2024 | 53.95 | 54.05 | 53.79 | 54.05 | 6,396 | -0.03(-0.05%) |
Jun 20, 2024 | 54.14 | 54.14 | 53.97 | 54.08 | 3,618 | -0.21(-0.39%) |
Jun 18, 2024 | 54.15 | 54.30 | 54.15 | 54.29 | 5,539 | +0.18(+0.34%) |
Jun 17, 2024 | 53.93 | 54.14 | 53.77 | 54.11 | 4,597 | -0.04(-0.07%) |
Jun 14, 2024 | 53.98 | 54.20 | 53.98 | 54.15 | 7,348 | -0.14(-0.26%) |
Jun 13, 2024 | 54.31 | 54.42 | 54.03 | 54.29 | 14,573 | -0.13(-0.24%) |
Jun 12, 2024 | 54.73 | 55.20 | 54.35 | 54.42 | 12,747 | +0.48(+0.88%) |
Jun 11, 2024 | 54.04 | 54.10 | 53.94 | 53.94 | 2,156 | -0.54(-0.99%) |
Jun 10, 2024 | 54.02 | 54.57 | 53.95 | 54.48 | 26,356 | +0.16(+0.30%) |
Jun 07, 2024 | 54.39 | 54.43 | 54.16 | 54.32 | 3,613 | -0.56(-1.03%) |
Jun 06, 2024 | 54.69 | 54.91 | 54.63 | 54.89 | 4,650 | -0.06(-0.11%) |
Jun 05, 2024 | 54.99 | 54.99 | 54.66 | 54.95 | 4,927 | +0.07(+0.13%) |
Jun 04, 2024 | 54.44 | 54.95 | 54.44 | 54.87 | 8,847 | +0.29(+0.53%) |
Jun 03, 2024 | 54.64 | 54.70 | 54.38 | 54.58 | 10,532 | +0.16(+0.30%) |
May 31, 2024 | 54.05 | 54.42 | 53.90 | 54.42 | 13,278 | +0.78(+1.45%) |
May 30, 2024 | 53.36 | 53.72 | 53.36 | 53.65 | 17,603 | +0.75(+1.42%) |
May 29, 2024 | 53.00 | 53.00 | 52.75 | 52.89 | 8,488 | -0.63(-1.18%) |
May 28, 2024 | 54.10 | 54.10 | 53.46 | 53.53 | 22,231 | -0.25(-0.47%) |
May 24, 2024 | 53.79 | 53.88 | 53.69 | 53.78 | 73,303 | +0.23(+0.43%) |
May 23, 2024 | 54.22 | 54.22 | 53.55 | 53.55 | 17,646 | -0.94(-1.72%) |
May 22, 2024 | 54.80 | 54.87 | 54.47 | 54.48 | 9,780 | -0.56(-1.02%) |
May 21, 2024 | 54.93 | 55.05 | 54.86 | 55.05 | 7,346 | +0.02(+0.03%) |
May 20, 2024 | 55.14 | 55.39 | 54.97 | 55.03 | 9,452 | -0.29(-0.52%) |
May 17, 2024 | 55.26 | 55.38 | 55.15 | 55.32 | 38,137 | -0.06(-0.10%) |
May 16, 2024 | 55.52 | 55.52 | 55.37 | 55.37 | 3,806 | -0.12(-0.23%) |
May 15, 2024 | 55.36 | 55.53 | 55.36 | 55.50 | 4,001 | +0.59(+1.07%) |
May 14, 2024 | 54.82 | 54.95 | 54.67 | 54.91 | 3,373 | +0.41(+0.75%) |
May 13, 2024 | 54.63 | 54.63 | 54.42 | 54.50 | 18,673 | -0.12(-0.21%) |
May 10, 2024 | 54.94 | 54.94 | 54.50 | 54.62 | 12,136 | -0.18(-0.33%) |
May 09, 2024 | 54.18 | 54.80 | 54.18 | 54.80 | 34,794 | +0.77(+1.42%) |
May 08, 2024 | 54.07 | 54.10 | 53.98 | 54.03 | 10,305 | -0.47(-0.87%) |
May 07, 2024 | 54.65 | 54.72 | 54.47 | 54.50 | 6,220 | +0.20(+0.37%) |
May 06, 2024 | 54.39 | 54.39 | 54.11 | 54.30 | 16,216 | +0.24(+0.44%) |
May 03, 2024 | 54.42 | 54.63 | 54.03 | 54.06 | 18,624 | +0.25(+0.47%) |
May 02, 2024 | 53.54 | 53.94 | 53.12 | 53.81 | 8,511 | +0.91(+1.72%) |