Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 53.92 | 54.31 | 53.92 | 53.98 | 2,235 | +0.50(+0.94%) |
Jul 25, 2024 | 53.25 | 53.87 | 53.25 | 53.48 | 3,988 | +0.29(+0.54%) |
Jul 24, 2024 | 53.43 | 53.54 | 53.16 | 53.19 | 2,450 | -0.56(-1.05%) |
Jul 23, 2024 | 53.98 | 54.07 | 53.76 | 53.76 | 2,016 | -0.46(-0.84%) |
Jul 22, 2024 | 54.20 | 54.21 | 53.95 | 54.21 | 2,113 | +0.32(+0.59%) |
Jul 19, 2024 | 54.34 | 54.34 | 53.89 | 53.89 | 30,254 | -0.45(-0.82%) |
Jul 18, 2024 | 55.38 | 55.38 | 54.22 | 54.34 | 1,203 | -0.74(-1.34%) |
Jul 17, 2024 | 55.04 | 55.63 | 54.94 | 55.08 | 12,452 | -0.43(-0.77%) |
Jul 16, 2024 | 55.18 | 55.55 | 55.04 | 55.51 | 3,660 | +0.68(+1.24%) |
Jul 15, 2024 | 54.81 | 55.01 | 54.70 | 54.83 | 6,338 | +0.05(+0.09%) |
Jul 12, 2024 | 54.59 | 55.20 | 54.59 | 54.78 | 4,112 | +0.47(+0.86%) |
Jul 11, 2024 | 53.54 | 54.31 | 53.54 | 54.31 | 12,023 | +1.12(+2.11%) |
Jul 10, 2024 | 53.32 | 53.32 | 52.86 | 53.19 | 3,972 | +0.06(+0.11%) |
Jul 09, 2024 | 53.67 | 53.71 | 52.99 | 53.13 | 8,883 | -0.76(-1.41%) |
Jul 08, 2024 | 54.05 | 54.05 | 53.81 | 53.89 | 3,586 | +0.02(+0.04%) |
Jul 05, 2024 | 53.45 | 53.86 | 52.55 | 53.86 | 8,575 | +0.48(+0.90%) |
Jul 03, 2024 | 53.42 | 53.65 | 53.29 | 53.38 | 2,048 | +0.14(+0.27%) |
Jul 02, 2024 | 53.12 | 53.24 | 53.07 | 53.24 | 2,564 | -0.18(-0.34%) |
Jul 01, 2024 | 54.72 | 54.84 | 53.42 | 53.42 | 3,493 | -0.54(-1.01%) |
Jun 28, 2024 | 54.34 | 54.34 | 53.72 | 53.96 | 3,028 | -0.61(-1.11%) |
Jun 27, 2024 | 54.56 | 56.88 | 53.97 | 54.57 | 22,996 | +0.01(+0.01%) |
Jun 26, 2024 | 54.29 | 54.73 | 54.29 | 54.56 | 2,383 | -0.32(-0.58%) |
Jun 25, 2024 | 54.51 | 54.88 | 54.46 | 54.88 | 5,577 | +0.28(+0.52%) |
Jun 24, 2024 | 54.32 | 54.70 | 54.32 | 54.60 | 2,907 | +0.49(+0.90%) |
Jun 21, 2024 | 53.92 | 54.11 | 53.67 | 54.11 | 4,747 | +0.21(+0.39%) |
Jun 20, 2024 | 54.05 | 54.17 | 53.67 | 53.90 | 7,367 | -0.41(-0.75%) |
Jun 18, 2024 | 52.85 | 54.44 | 52.85 | 54.31 | 6,439 | +1.37(+2.58%) |
Jun 17, 2024 | 52.23 | 52.94 | 52.23 | 52.94 | 3,901 | +0.71(+1.36%) |
Jun 14, 2024 | 52.70 | 52.81 | 52.23 | 52.23 | 2,679 | -0.96(-1.81%) |
Jun 13, 2024 | 53.58 | 53.58 | 52.94 | 53.19 | 5,899 | -0.59(-1.09%) |
Jun 12, 2024 | 54.56 | 54.56 | 53.74 | 53.78 | 4,544 | +0.01(+0.02%) |
Jun 11, 2024 | 53.59 | 53.77 | 53.49 | 53.77 | 3,778 | -0.30(-0.56%) |
Jun 10, 2024 | 53.81 | 54.10 | 53.55 | 54.07 | 49,771 | +0.19(+0.36%) |
Jun 07, 2024 | 54.69 | 54.69 | 53.82 | 53.88 | 2,153 | -1.04(-1.89%) |
Jun 06, 2024 | 54.27 | 54.92 | 54.27 | 54.92 | 4,017 | +0.40(+0.73%) |
Jun 05, 2024 | 53.95 | 54.66 | 53.95 | 54.52 | 2,747 | +0.58(+1.07%) |
Jun 04, 2024 | 53.88 | 54.00 | 53.79 | 53.94 | 4,436 | -0.18(-0.33%) |
Jun 03, 2024 | 53.75 | 54.15 | 53.75 | 54.13 | 5,642 | +0.83(+1.56%) |
May 31, 2024 | 53.32 | 53.64 | 52.96 | 53.29 | 2,505 | +0.37(+0.70%) |
May 30, 2024 | 52.82 | 53.41 | 52.75 | 52.92 | 6,999 | +0.80(+1.54%) |
May 29, 2024 | 51.43 | 52.43 | 51.43 | 52.12 | 6,386 | +1.16(+2.28%) |
May 28, 2024 | 51.19 | 51.33 | 50.82 | 50.96 | 8,096 | -0.18(-0.35%) |
May 24, 2024 | 50.84 | 51.20 | 50.84 | 51.14 | 3,394 | +0.59(+1.17%) |
May 23, 2024 | 50.83 | 50.85 | 50.46 | 50.55 | 2,365 | -0.23(-0.44%) |
May 22, 2024 | 51.18 | 51.63 | 50.77 | 50.77 | 4,224 | -0.42(-0.81%) |
May 21, 2024 | 51.08 | 51.19 | 51.02 | 51.19 | 2,312 | +0.00(+0.00%) |
May 20, 2024 | 51.28 | 51.29 | 51.03 | 51.19 | 4,330 | -0.08(-0.16%) |
May 17, 2024 | 51.63 | 51.63 | 51.27 | 51.27 | 2,577 | -0.52(-1.00%) |
May 16, 2024 | 51.54 | 51.90 | 51.54 | 51.79 | 8,375 | +0.21(+0.41%) |
May 15, 2024 | 51.48 | 51.58 | 50.96 | 51.58 | 5,786 | +0.62(+1.22%) |
May 14, 2024 | 50.45 | 51.07 | 50.45 | 50.96 | 4,662 | +1.07(+2.14%) |
May 13, 2024 | 49.22 | 50.00 | 49.22 | 49.89 | 4,116 | +0.68(+1.38%) |
May 10, 2024 | 49.47 | 49.47 | 49.11 | 49.21 | 4,189 | -0.08(-0.17%) |
May 09, 2024 | 48.36 | 49.29 | 48.36 | 49.29 | 4,593 | +1.05(+2.18%) |
May 08, 2024 | 48.23 | 48.39 | 47.99 | 48.24 | 3,938 | -0.30(-0.62%) |
May 07, 2024 | 48.26 | 48.84 | 48.26 | 48.54 | 2,035 | +0.15(+0.31%) |
May 06, 2024 | 48.40 | 48.41 | 48.21 | 48.39 | 5,075 | +0.81(+1.70%) |
May 03, 2024 | 47.84 | 48.17 | 47.58 | 47.58 | 3,939 | -0.07(-0.15%) |
May 02, 2024 | 47.11 | 47.65 | 47.11 | 47.65 | 3,177 | +0.90(+1.92%) |