Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 54.66 | 54.96 | 54.38 | 54.79 | 332,940 | +0.91(+1.69%) |
Jul 19, 2024 | 54.23 | 54.23 | 53.75 | 53.88 | 222,735 | -0.36(-0.66%) |
Jul 18, 2024 | 55.22 | 55.22 | 54.05 | 54.24 | 304,099 | -1.18(-2.13%) |
Jul 17, 2024 | 55.38 | 55.68 | 55.15 | 55.42 | 168,506 | +0.02(+0.04%) |
Jul 16, 2024 | 54.69 | 55.42 | 54.64 | 55.40 | 98,112 | +0.83(+1.52%) |
Jul 15, 2024 | 55.35 | 55.40 | 54.55 | 54.57 | 672,451 | -1.11(-1.99%) |
Jul 12, 2024 | 55.19 | 55.85 | 55.19 | 55.68 | 90,863 | +0.29(+0.52%) |
Jul 11, 2024 | 55.71 | 55.71 | 55.29 | 55.39 | 85,353 | -0.13(-0.23%) |
Jul 10, 2024 | 55.15 | 55.52 | 54.91 | 55.52 | 83,021 | +0.87(+1.59%) |
Jul 09, 2024 | 55.11 | 55.17 | 54.46 | 54.65 | 83,196 | -0.99(-1.78%) |
Jul 08, 2024 | 55.72 | 55.86 | 55.52 | 55.64 | 244,047 | +0.61(+1.11%) |
Jul 05, 2024 | 55.39 | 55.47 | 54.70 | 55.03 | 113,677 | +0.11(+0.20%) |
Jul 03, 2024 | 54.63 | 54.92 | 54.53 | 54.92 | 134,977 | +1.05(+1.95%) |
Jul 02, 2024 | 53.81 | 54.09 | 53.65 | 53.87 | 129,442 | -0.38(-0.70%) |
Jul 01, 2024 | 54.70 | 54.83 | 53.97 | 54.25 | 123,369 | +1.00(+1.88%) |
Jun 28, 2024 | 52.81 | 53.25 | 52.65 | 53.25 | 106,227 | +0.17(+0.32%) |
Jun 27, 2024 | 53.15 | 53.30 | 52.84 | 53.08 | 83,017 | +0.51(+0.97%) |
Jun 26, 2024 | 52.67 | 52.84 | 52.49 | 52.57 | 111,223 | -0.99(-1.85%) |
Jun 25, 2024 | 52.45 | 53.56 | 52.29 | 53.56 | 339,699 | -0.06(-0.11%) |
Jun 24, 2024 | 54.92 | 55.45 | 53.60 | 53.62 | 233,303 | -0.48(-0.89%) |
Jun 21, 2024 | 54.29 | 54.40 | 53.91 | 54.10 | 140,814 | -0.17(-0.31%) |
Jun 20, 2024 | 54.20 | 54.56 | 54.07 | 54.27 | 197,051 | -0.12(-0.22%) |
Jun 18, 2024 | 54.30 | 54.50 | 54.17 | 54.39 | 124,329 | +0.65(+1.21%) |
Jun 17, 2024 | 53.33 | 53.87 | 53.09 | 53.74 | 142,337 | +1.24(+2.36%) |
Jun 14, 2024 | 52.43 | 52.76 | 52.15 | 52.50 | 174,545 | -2.02(-3.71%) |
Jun 13, 2024 | 55.53 | 55.53 | 54.37 | 54.52 | 106,294 | -1.54(-2.75%) |
Jun 12, 2024 | 56.26 | 56.56 | 55.99 | 56.06 | 363,432 | +0.47(+0.85%) |
Jun 11, 2024 | 55.62 | 55.79 | 55.20 | 55.59 | 202,136 | -0.57(-1.01%) |
Jun 10, 2024 | 55.58 | 56.16 | 55.28 | 56.16 | 258,150 | +0.09(+0.16%) |
Jun 07, 2024 | 56.58 | 56.77 | 56.05 | 56.07 | 780,469 | -1.39(-2.42%) |
Jun 06, 2024 | 57.60 | 57.72 | 57.30 | 57.46 | 1,059,243 | -0.11(-0.19%) |
Jun 05, 2024 | 57.63 | 57.70 | 57.37 | 57.57 | 455,928 | -0.17(-0.29%) |
Jun 04, 2024 | 57.85 | 57.95 | 57.20 | 57.74 | 527,326 | -0.80(-1.37%) |
Jun 03, 2024 | 58.82 | 58.84 | 58.23 | 58.54 | 222,203 | +0.19(+0.33%) |
May 31, 2024 | 58.58 | 58.60 | 57.95 | 58.35 | 691,040 | +0.45(+0.78%) |
May 30, 2024 | 57.76 | 58.06 | 57.65 | 57.90 | 139,619 | +0.30(+0.52%) |
May 29, 2024 | 57.36 | 57.73 | 57.27 | 57.60 | 87,539 | -1.33(-2.26%) |
May 28, 2024 | 58.53 | 59.10 | 58.33 | 58.93 | 71,804 | +0.08(+0.14%) |
May 24, 2024 | 58.30 | 58.85 | 58.27 | 58.85 | 133,992 | +0.51(+0.87%) |
May 23, 2024 | 59.15 | 59.30 | 58.20 | 58.34 | 127,524 | +0.22(+0.38%) |
May 22, 2024 | 58.25 | 58.27 | 57.80 | 58.12 | 129,836 | +0.37(+0.64%) |
May 21, 2024 | 57.46 | 57.87 | 57.24 | 57.75 | 121,273 | +0.04(+0.07%) |
May 20, 2024 | 57.43 | 57.71 | 57.30 | 57.71 | 92,226 | +1.12(+1.98%) |
May 17, 2024 | 56.47 | 56.72 | 56.41 | 56.59 | 133,547 | +0.45(+0.80%) |
May 16, 2024 | 56.62 | 56.70 | 56.14 | 56.14 | 152,814 | -1.30(-2.26%) |
May 15, 2024 | 57.37 | 57.61 | 57.27 | 57.44 | 139,213 | +1.01(+1.79%) |
May 14, 2024 | 56.16 | 56.53 | 56.04 | 56.43 | 206,480 | -0.15(-0.27%) |
May 13, 2024 | 56.51 | 56.69 | 56.42 | 56.58 | 232,959 | -0.60(-1.05%) |
May 10, 2024 | 57.61 | 57.61 | 57.13 | 57.18 | 118,851 | -0.03(-0.05%) |
May 09, 2024 | 56.89 | 57.37 | 56.86 | 57.21 | 59,700 | +0.61(+1.08%) |
May 08, 2024 | 56.63 | 57.07 | 56.48 | 56.60 | 121,499 | +0.48(+0.86%) |
May 07, 2024 | 56.14 | 56.28 | 55.69 | 56.12 | 143,708 | +0.77(+1.39%) |
May 06, 2024 | 55.64 | 55.78 | 55.34 | 55.35 | 200,760 | -0.05(-0.09%) |
May 03, 2024 | 55.40 | 55.76 | 55.22 | 55.40 | 139,940 | +0.97(+1.78%) |
May 02, 2024 | 54.32 | 54.60 | 54.04 | 54.43 | 113,280 | +0.46(+0.85%) |