Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 56.19 | 56.85 | 55.50 | 56.81 | 71,407 | +0.79(+1.41%) |
Jul 19, 2024 | 56.56 | 56.65 | 55.93 | 56.02 | 162,964 | -0.55(-0.97%) |
Jul 18, 2024 | 57.09 | 57.95 | 56.27 | 56.57 | 89,361 | -0.70(-1.22%) |
Jul 17, 2024 | 56.91 | 58.01 | 56.77 | 57.27 | 227,911 | +0.10(+0.17%) |
Jul 16, 2024 | 55.47 | 57.24 | 55.42 | 57.17 | 181,284 | +2.19(+3.98%) |
Jul 15, 2024 | 54.48 | 55.56 | 54.48 | 54.98 | 125,164 | +0.90(+1.66%) |
Jul 12, 2024 | 54.30 | 54.63 | 54.07 | 54.08 | 81,250 | +0.25(+0.46%) |
Jul 11, 2024 | 52.76 | 53.93 | 52.57 | 53.83 | 151,761 | +1.99(+3.84%) |
Jul 10, 2024 | 51.40 | 51.89 | 51.38 | 51.84 | 170,276 | +0.54(+1.05%) |
Jul 09, 2024 | 51.68 | 51.75 | 51.27 | 51.30 | 63,194 | -0.39(-0.75%) |
Jul 08, 2024 | 51.75 | 52.09 | 51.59 | 51.69 | 43,182 | +0.25(+0.49%) |
Jul 05, 2024 | 52.12 | 52.12 | 51.40 | 51.44 | 36,164 | -0.90(-1.72%) |
Jul 03, 2024 | 52.34 | 52.67 | 52.27 | 52.34 | 125,761 | +0.09(+0.17%) |
Jul 02, 2024 | 52.07 | 52.42 | 52.07 | 52.25 | 40,630 | +0.14(+0.27%) |
Jul 01, 2024 | 52.49 | 52.54 | 51.78 | 52.11 | 62,809 | -0.27(-0.52%) |
Jun 28, 2024 | 52.11 | 52.54 | 51.98 | 52.38 | 196,399 | +0.63(+1.22%) |
Jun 27, 2024 | 51.74 | 51.80 | 51.40 | 51.75 | 47,242 | +0.05(+0.10%) |
Jun 26, 2024 | 51.55 | 51.77 | 51.40 | 51.70 | 35,044 | -0.09(-0.17%) |
Jun 25, 2024 | 52.27 | 52.27 | 51.71 | 51.79 | 74,796 | -0.53(-1.01%) |
Jun 24, 2024 | 52.03 | 52.71 | 52.03 | 52.32 | 57,218 | +0.39(+0.74%) |
Jun 21, 2024 | 51.92 | 52.11 | 51.71 | 51.93 | 45,021 | +0.00(+0.00%) |
Jun 20, 2024 | 51.93 | 52.29 | 51.62 | 51.93 | 51,018 | -0.16(-0.31%) |
Jun 18, 2024 | 52.13 | 52.25 | 51.90 | 52.09 | 63,932 | +0.07(+0.13%) |
Jun 17, 2024 | 51.17 | 52.06 | 51.10 | 52.02 | 60,083 | +0.70(+1.36%) |
Jun 14, 2024 | 51.75 | 51.75 | 51.22 | 51.32 | 110,270 | -1.01(-1.92%) |
Jun 13, 2024 | 52.77 | 52.77 | 51.91 | 52.33 | 96,830 | -0.63(-1.18%) |
Jun 12, 2024 | 53.37 | 53.94 | 52.82 | 52.96 | 59,645 | +0.70(+1.33%) |
Jun 11, 2024 | 52.21 | 52.38 | 51.95 | 52.26 | 55,612 | -0.46(-0.87%) |
Jun 10, 2024 | 52.47 | 52.74 | 52.15 | 52.72 | 57,763 | -0.17(-0.32%) |
Jun 07, 2024 | 52.97 | 53.16 | 52.69 | 52.89 | 45,082 | -0.44(-0.82%) |
Jun 06, 2024 | 53.59 | 53.68 | 53.17 | 53.33 | 130,588 | -0.39(-0.73%) |
Jun 05, 2024 | 53.94 | 53.94 | 53.24 | 53.72 | 32,898 | +0.00(+0.01%) |
Jun 04, 2024 | 54.21 | 54.29 | 53.54 | 53.71 | 44,956 | -0.96(-1.75%) |
Jun 03, 2024 | 55.48 | 55.48 | 54.49 | 54.67 | 34,083 | -0.35(-0.63%) |
May 31, 2024 | 54.52 | 55.02 | 54.31 | 55.02 | 54,240 | +0.85(+1.56%) |
May 30, 2024 | 53.84 | 54.24 | 53.78 | 54.17 | 47,550 | +0.51(+0.96%) |
May 29, 2024 | 53.85 | 54.06 | 53.61 | 53.66 | 37,634 | -0.76(-1.40%) |
May 28, 2024 | 54.83 | 54.87 | 54.24 | 54.42 | 76,369 | -0.05(-0.09%) |
May 24, 2024 | 54.51 | 54.57 | 54.27 | 54.47 | 50,181 | +0.45(+0.83%) |
May 23, 2024 | 54.76 | 54.76 | 53.74 | 54.02 | 103,977 | -0.69(-1.26%) |
May 22, 2024 | 55.04 | 55.04 | 54.40 | 54.71 | 33,471 | -0.52(-0.94%) |
May 21, 2024 | 54.96 | 55.23 | 54.88 | 55.23 | 35,014 | +0.27(+0.49%) |
May 20, 2024 | 55.39 | 55.63 | 54.96 | 54.96 | 34,138 | -0.52(-0.93%) |
May 17, 2024 | 55.47 | 55.53 | 55.30 | 55.48 | 95,957 | +0.00(+0.00%) |
May 16, 2024 | 55.71 | 55.71 | 55.33 | 55.48 | 79,656 | -0.26(-0.46%) |
May 15, 2024 | 56.03 | 56.03 | 55.36 | 55.73 | 28,453 | +0.16(+0.29%) |
May 14, 2024 | 55.49 | 55.78 | 55.37 | 55.57 | 59,803 | +0.58(+1.05%) |
May 13, 2024 | 55.30 | 55.44 | 55.00 | 55.00 | 37,844 | +0.13(+0.24%) |
May 10, 2024 | 55.31 | 55.34 | 54.57 | 54.87 | 37,996 | -0.38(-0.68%) |
May 09, 2024 | 54.79 | 55.26 | 54.52 | 55.25 | 45,999 | +0.55(+1.00%) |
May 08, 2024 | 54.43 | 54.70 | 54.17 | 54.70 | 38,168 | -0.08(-0.15%) |
May 07, 2024 | 54.78 | 55.29 | 54.78 | 54.78 | 102,213 | -0.02(-0.04%) |
May 06, 2024 | 54.52 | 54.98 | 54.52 | 54.80 | 68,544 | +0.61(+1.12%) |
May 03, 2024 | 54.91 | 54.91 | 53.99 | 54.19 | 53,668 | +0.02(+0.04%) |
May 02, 2024 | 53.91 | 54.17 | 53.59 | 54.17 | 200,301 | +0.85(+1.59%) |