Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 112 | +0.35(+0.65%) |
Jul 15, 2024 | 54.18 | 54.21 | 54.04 | 54.04 | 16,871 | -0.51(-0.94%) |
Jul 12, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 100 | +0.15(+0.27%) |
Jul 11, 2024 | 54.39 | 54.40 | 54.36 | 54.40 | 2,116 | +0.28(+0.52%) |
Jul 10, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 42 | +0.36(+0.67%) |
Jul 09, 2024 | 53.75 | 53.84 | 53.75 | 53.76 | 2,531 | +0.24(+0.45%) |
Jul 08, 2024 | 53.70 | 53.70 | 53.52 | 53.52 | 2,492 | -0.08(-0.14%) |
Jul 05, 2024 | 53.35 | 53.60 | 53.35 | 53.60 | 136 | +0.25(+0.46%) |
Jul 03, 2024 | 53.29 | 53.35 | 53.29 | 53.35 | 102 | +0.68(+1.28%) |
Jul 02, 2024 | 52.42 | 52.67 | 52.42 | 52.67 | 2,127 | +0.28(+0.54%) |
Jul 01, 2024 | 52.62 | 52.62 | 52.39 | 52.39 | 342,914 | +0.00(+0.00%) |
Jun 28, 2024 | 52.32 | 52.39 | 52.32 | 52.39 | 106 | +0.13(+0.25%) |
Jun 27, 2024 | 52.45 | 52.45 | 52.22 | 52.26 | 6,710 | +0.00(+0.00%) |
Jun 26, 2024 | 52.18 | 52.37 | 52.11 | 52.26 | 81,249 | -0.09(-0.16%) |
Jun 25, 2024 | 52.34 | 52.34 | 52.16 | 52.34 | 3,102 | -0.15(-0.28%) |
Jun 24, 2024 | 52.79 | 52.80 | 52.49 | 52.49 | 125,139 | +0.16(+0.30%) |
Jun 21, 2024 | 52.23 | 52.33 | 52.23 | 52.33 | 104 | -0.18(-0.35%) |
Jun 20, 2024 | 52.57 | 52.57 | 52.38 | 52.52 | 2,003 | -0.10(-0.18%) |
Jun 18, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 100 | +0.35(+0.66%) |
Jun 17, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 14 | +0.35(+0.67%) |
Jun 14, 2024 | 51.85 | 51.92 | 51.85 | 51.92 | 161 | +0.05(+0.09%) |
Jun 13, 2024 | 51.77 | 51.88 | 51.77 | 51.88 | 109 | -0.07(-0.14%) |
Jun 12, 2024 | 52.23 | 52.23 | 51.95 | 51.95 | 102 | +0.51(+0.98%) |
Jun 11, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 8 | -0.24(-0.46%) |
Jun 10, 2024 | 51.57 | 51.68 | 51.57 | 51.68 | 64,773 | +0.39(+0.77%) |
Jun 07, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 1,142 | -0.43(-0.82%) |
Jun 06, 2024 | 51.76 | 51.76 | 51.66 | 51.71 | 2,983 | +0.22(+0.42%) |
Jun 05, 2024 | 51.24 | 51.50 | 51.12 | 51.50 | 4,397 | +0.84(+1.67%) |
Jun 04, 2024 | 50.56 | 50.65 | 50.56 | 50.65 | 1,315 | -0.81(-1.58%) |
Jun 03, 2024 | 51.66 | 51.66 | 51.23 | 51.47 | 3,694 | +0.74(+1.45%) |
May 31, 2024 | 50.72 | 50.76 | 50.72 | 50.73 | 110,964 | -0.51(-1.00%) |
May 30, 2024 | 51.25 | 51.25 | 51.24 | 51.24 | 1,503 | -0.11(-0.22%) |
May 29, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 1,018 | -0.77(-1.47%) |
May 28, 2024 | 52.07 | 52.12 | 52.07 | 52.12 | 115 | -0.06(-0.12%) |
May 24, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 100 | +0.16(+0.31%) |
May 23, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 5 | -0.29(-0.55%) |
May 22, 2024 | 52.51 | 52.51 | 52.31 | 52.31 | 538 | -0.18(-0.35%) |
May 21, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 33 | -0.29(-0.54%) |
May 20, 2024 | 52.74 | 52.78 | 52.74 | 52.78 | 1,032 | -0.15(-0.29%) |
May 17, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 100 | +0.21(+0.41%) |
May 16, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 14 | +0.14(+0.26%) |
May 15, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 423 | +0.50(+0.96%) |
May 14, 2024 | 51.97 | 52.08 | 51.97 | 52.08 | 1,019 | +0.26(+0.50%) |
May 13, 2024 | 51.83 | 51.83 | 51.82 | 51.82 | 763 | +0.41(+0.79%) |
May 10, 2024 | 51.39 | 51.41 | 51.39 | 51.41 | 1,017 | +0.10(+0.19%) |
May 09, 2024 | 51.26 | 51.31 | 51.22 | 51.31 | 56,924 | +0.12(+0.24%) |
May 08, 2024 | 51.02 | 51.19 | 51.02 | 51.19 | 1,330 | -0.02(-0.04%) |
May 07, 2024 | 51.23 | 51.23 | 51.21 | 51.21 | 311 | -0.29(-0.56%) |
May 06, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 12 | -0.03(-0.06%) |
May 03, 2024 | 51.32 | 51.53 | 51.28 | 51.53 | 3,508 | +0.43(+0.83%) |
May 02, 2024 | 50.60 | 51.11 | 50.60 | 51.11 | 7,254 | +1.19(+2.39%) |