Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.28 | 55.34 | 55.18 | 55.23 | 29,177 | -0.13(-0.24%) |
Jul 18, 2024 | 55.66 | 55.81 | 55.28 | 55.36 | 38,835 | -0.32(-0.57%) |
Jul 17, 2024 | 55.43 | 55.87 | 55.43 | 55.68 | 89,057 | +0.12(+0.22%) |
Jul 16, 2024 | 55.06 | 55.57 | 55.04 | 55.56 | 47,826 | +0.51(+0.93%) |
Jul 15, 2024 | 55.32 | 55.32 | 55.05 | 55.05 | 74,551 | -0.47(-0.85%) |
Jul 12, 2024 | 55.31 | 55.65 | 55.29 | 55.52 | 14,187 | +0.43(+0.78%) |
Jul 11, 2024 | 54.76 | 55.14 | 54.76 | 55.09 | 77,050 | +0.65(+1.19%) |
Jul 10, 2024 | 54.12 | 54.47 | 54.10 | 54.44 | 49,327 | +0.71(+1.32%) |
Jul 09, 2024 | 53.87 | 53.87 | 53.64 | 53.73 | 31,169 | -0.06(-0.12%) |
Jul 08, 2024 | 53.97 | 53.97 | 53.70 | 53.79 | 21,283 | -0.15(-0.27%) |
Jul 05, 2024 | 54.06 | 54.06 | 53.72 | 53.94 | 18,499 | +0.19(+0.35%) |
Jul 03, 2024 | 53.51 | 53.91 | 53.51 | 53.75 | 52,235 | +0.58(+1.09%) |
Jul 02, 2024 | 53.08 | 53.20 | 52.92 | 53.17 | 43,732 | +0.13(+0.25%) |
Jul 01, 2024 | 53.49 | 53.61 | 52.97 | 53.04 | 36,698 | -0.15(-0.28%) |
Jun 28, 2024 | 53.27 | 53.42 | 53.06 | 53.19 | 29,000 | +0.03(+0.06%) |
Jun 27, 2024 | 53.12 | 53.20 | 52.95 | 53.16 | 20,748 | +0.12(+0.23%) |
Jun 26, 2024 | 52.95 | 53.10 | 52.89 | 53.04 | 77,698 | -0.23(-0.44%) |
Jun 25, 2024 | 53.47 | 53.47 | 53.10 | 53.27 | 36,386 | -0.17(-0.31%) |
Jun 24, 2024 | 53.17 | 53.62 | 53.17 | 53.44 | 28,110 | +0.52(+0.99%) |
Jun 21, 2024 | 52.92 | 52.97 | 52.77 | 52.92 | 30,785 | -0.11(-0.21%) |
Jun 20, 2024 | 52.73 | 53.04 | 52.73 | 53.03 | 28,646 | +0.21(+0.39%) |
Jun 18, 2024 | 52.62 | 52.93 | 52.62 | 52.82 | 78,825 | +0.23(+0.43%) |
Jun 17, 2024 | 52.51 | 52.74 | 52.35 | 52.60 | 26,942 | -0.16(-0.30%) |
Jun 14, 2024 | 52.65 | 52.75 | 52.39 | 52.75 | 43,919 | -0.18(-0.34%) |
Jun 13, 2024 | 53.11 | 53.11 | 52.73 | 52.93 | 71,502 | -0.27(-0.50%) |
Jun 12, 2024 | 53.81 | 53.81 | 53.15 | 53.20 | 39,495 | +0.10(+0.19%) |
Jun 11, 2024 | 53.11 | 53.18 | 52.96 | 53.10 | 25,949 | -0.49(-0.92%) |
Jun 10, 2024 | 53.28 | 53.63 | 53.21 | 53.60 | 59,136 | +0.16(+0.30%) |
Jun 07, 2024 | 53.67 | 53.72 | 53.42 | 53.44 | 27,460 | -0.67(-1.24%) |
Jun 06, 2024 | 54.13 | 54.28 | 54.05 | 54.11 | 25,896 | +0.01(+0.02%) |
Jun 05, 2024 | 54.14 | 54.14 | 53.96 | 54.10 | 42,208 | +0.22(+0.40%) |
Jun 04, 2024 | 53.67 | 53.95 | 53.59 | 53.88 | 42,335 | +0.05(+0.09%) |
Jun 03, 2024 | 54.14 | 54.16 | 53.67 | 53.83 | 45,946 | -0.25(-0.46%) |
May 31, 2024 | 53.39 | 54.09 | 53.31 | 54.08 | 32,610 | +0.96(+1.81%) |
May 30, 2024 | 52.79 | 53.15 | 52.71 | 53.12 | 50,579 | +0.64(+1.23%) |
May 29, 2024 | 52.65 | 52.68 | 52.45 | 52.48 | 21,032 | -0.74(-1.39%) |
May 28, 2024 | 53.47 | 53.50 | 53.09 | 53.22 | 31,994 | -0.17(-0.32%) |
May 24, 2024 | 53.33 | 53.43 | 53.30 | 53.39 | 14,873 | +0.29(+0.54%) |
May 23, 2024 | 53.87 | 53.87 | 53.04 | 53.10 | 61,226 | -0.70(-1.31%) |
May 22, 2024 | 53.95 | 54.04 | 53.72 | 53.80 | 28,468 | -0.35(-0.64%) |
May 21, 2024 | 54.18 | 54.24 | 53.99 | 54.15 | 48,088 | -0.13(-0.24%) |
May 20, 2024 | 54.34 | 54.39 | 54.24 | 54.28 | 38,460 | -0.11(-0.20%) |
May 17, 2024 | 54.33 | 54.41 | 54.23 | 54.39 | 31,459 | -0.03(-0.05%) |
May 16, 2024 | 54.42 | 54.55 | 54.33 | 54.41 | 45,000 | +0.01(+0.01%) |
May 15, 2024 | 54.38 | 54.49 | 54.33 | 54.41 | 41,009 | +0.36(+0.66%) |
May 14, 2024 | 54.12 | 54.16 | 53.88 | 54.05 | 77,240 | +0.16(+0.29%) |
May 13, 2024 | 54.00 | 54.08 | 53.83 | 53.89 | 88,348 | +0.05(+0.09%) |
May 10, 2024 | 53.90 | 53.95 | 53.76 | 53.84 | 91,939 | +0.15(+0.28%) |
May 09, 2024 | 53.27 | 53.71 | 53.27 | 53.69 | 280,463 | +0.48(+0.89%) |
May 08, 2024 | 52.88 | 53.25 | 52.88 | 53.22 | 52,021 | +0.10(+0.19%) |
May 07, 2024 | 53.10 | 53.18 | 53.01 | 53.12 | 29,746 | +0.16(+0.30%) |
May 06, 2024 | 52.89 | 53.03 | 52.86 | 52.96 | 29,936 | +0.25(+0.48%) |
May 03, 2024 | 52.77 | 52.89 | 52.56 | 52.71 | 22,082 | +0.36(+0.69%) |
May 02, 2024 | 52.11 | 52.42 | 51.97 | 52.35 | 32,622 | +0.70(+1.36%) |