Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 56.64 | 56.88 | 56.14 | 56.52 | 17,856 | +0.22(+0.39%) |
Jul 19, 2024 | 56.46 | 56.60 | 56.07 | 56.30 | 10,227 | -0.46(-0.81%) |
Jul 18, 2024 | 57.32 | 57.33 | 56.36 | 56.76 | 18,346 | -0.45(-0.79%) |
Jul 17, 2024 | 57.23 | 57.28 | 56.89 | 57.21 | 17,151 | -0.21(-0.37%) |
Jul 16, 2024 | 56.87 | 57.43 | 56.76 | 57.42 | 14,037 | +0.43(+0.75%) |
Jul 15, 2024 | 57.22 | 57.46 | 56.60 | 56.99 | 14,619 | -0.07(-0.12%) |
Jul 12, 2024 | 57.26 | 57.50 | 56.75 | 57.06 | 20,789 | +0.16(+0.28%) |
Jul 11, 2024 | 57.32 | 57.44 | 56.76 | 56.90 | 16,240 | +0.31(+0.55%) |
Jul 10, 2024 | 56.58 | 57.04 | 56.45 | 56.59 | 110,437 | +0.60(+1.07%) |
Jul 09, 2024 | 56.03 | 56.59 | 55.78 | 55.99 | 26,275 | -0.12(-0.21%) |
Jul 08, 2024 | 56.56 | 56.67 | 56.11 | 56.11 | 50,102 | -0.55(-0.97%) |
Jul 05, 2024 | 56.77 | 56.77 | 56.15 | 56.66 | 10,249 | +0.36(+0.64%) |
Jul 03, 2024 | 56.18 | 56.38 | 55.49 | 56.30 | 10,353 | +0.82(+1.48%) |
Jul 02, 2024 | 55.30 | 55.66 | 55.10 | 55.48 | 145,470 | +0.17(+0.31%) |
Jul 01, 2024 | 55.64 | 56.41 | 55.04 | 55.31 | 42,002 | +0.25(+0.45%) |
Jun 28, 2024 | 55.11 | 55.33 | 54.89 | 55.06 | 39,586 | +0.33(+0.60%) |
Jun 27, 2024 | 54.79 | 54.96 | 54.57 | 54.73 | 23,816 | +0.44(+0.81%) |
Jun 26, 2024 | 54.41 | 54.60 | 54.19 | 54.29 | 8,064 | -0.72(-1.31%) |
Jun 25, 2024 | 54.74 | 55.01 | 54.39 | 55.01 | 35,483 | +0.36(+0.67%) |
Jun 24, 2024 | 54.64 | 54.89 | 54.57 | 54.64 | 13,485 | +0.42(+0.78%) |
Jun 21, 2024 | 54.18 | 54.22 | 53.81 | 54.22 | 12,111 | -0.36(-0.67%) |
Jun 20, 2024 | 54.53 | 54.67 | 54.27 | 54.58 | 14,116 | -0.10(-0.18%) |
Jun 18, 2024 | 54.19 | 54.72 | 54.19 | 54.68 | 15,323 | +0.69(+1.28%) |
Jun 17, 2024 | 53.81 | 54.31 | 53.54 | 53.99 | 18,529 | -0.07(-0.13%) |
Jun 14, 2024 | 54.03 | 54.18 | 53.65 | 54.06 | 12,564 | -0.31(-0.56%) |
Jun 13, 2024 | 54.81 | 54.81 | 54.32 | 54.37 | 11,804 | -1.10(-1.99%) |
Jun 12, 2024 | 55.92 | 56.09 | 55.47 | 55.47 | 12,212 | +0.48(+0.86%) |
Jun 11, 2024 | 55.26 | 55.29 | 54.74 | 54.99 | 8,038 | -0.94(-1.68%) |
Jun 10, 2024 | 55.69 | 56.04 | 55.55 | 55.93 | 8,878 | +0.35(+0.64%) |
Jun 07, 2024 | 55.69 | 55.91 | 55.52 | 55.58 | 18,249 | -0.86(-1.52%) |
Jun 06, 2024 | 56.12 | 56.47 | 56.07 | 56.43 | 9,442 | +0.43(+0.77%) |
Jun 05, 2024 | 55.93 | 56.14 | 55.47 | 56.00 | 16,480 | +0.16(+0.28%) |
Jun 04, 2024 | 56.15 | 56.22 | 55.72 | 55.84 | 19,666 | -0.78(-1.37%) |
Jun 03, 2024 | 56.77 | 57.03 | 56.42 | 56.62 | 21,885 | +0.11(+0.19%) |
May 31, 2024 | 56.36 | 56.51 | 55.97 | 56.51 | 13,969 | +0.85(+1.53%) |
May 30, 2024 | 55.81 | 56.10 | 55.49 | 55.66 | 19,384 | +0.24(+0.43%) |
May 29, 2024 | 55.55 | 55.79 | 55.22 | 55.43 | 21,863 | -1.05(-1.86%) |
May 28, 2024 | 56.62 | 56.90 | 56.40 | 56.47 | 13,780 | +0.58(+1.04%) |
May 24, 2024 | 55.64 | 56.12 | 55.64 | 55.89 | 14,810 | +0.84(+1.52%) |
May 23, 2024 | 55.95 | 55.95 | 54.79 | 55.06 | 14,163 | -0.33(-0.59%) |
May 22, 2024 | 55.87 | 55.87 | 55.34 | 55.38 | 15,448 | -0.84(-1.49%) |
May 21, 2024 | 56.19 | 56.25 | 55.80 | 56.22 | 16,867 | -0.08(-0.14%) |
May 20, 2024 | 56.37 | 56.52 | 55.99 | 56.30 | 14,949 | +0.32(+0.58%) |
May 17, 2024 | 55.91 | 56.14 | 55.62 | 55.97 | 21,535 | +0.30(+0.53%) |
May 16, 2024 | 55.96 | 56.27 | 55.64 | 55.68 | 20,404 | -0.49(-0.88%) |
May 15, 2024 | 55.96 | 56.17 | 55.70 | 56.17 | 17,387 | +0.61(+1.10%) |
May 14, 2024 | 55.48 | 55.60 | 55.27 | 55.56 | 11,260 | +0.33(+0.61%) |
May 13, 2024 | 55.34 | 55.38 | 55.12 | 55.22 | 14,210 | +0.01(+0.02%) |
May 10, 2024 | 55.57 | 55.78 | 54.96 | 55.21 | 8,424 | -0.07(-0.12%) |
May 09, 2024 | 54.87 | 55.31 | 54.82 | 55.28 | 11,059 | +0.53(+0.97%) |
May 08, 2024 | 54.69 | 55.08 | 54.51 | 54.75 | 17,136 | -0.31(-0.55%) |
May 07, 2024 | 55.22 | 55.44 | 55.03 | 55.06 | 31,802 | -0.17(-0.30%) |
May 06, 2024 | 55.08 | 55.43 | 54.79 | 55.22 | 14,816 | +0.52(+0.95%) |
May 03, 2024 | 54.77 | 55.01 | 54.51 | 54.70 | 29,404 | +0.40(+0.74%) |
May 02, 2024 | 54.17 | 54.55 | 53.88 | 54.30 | 36,013 | +0.69(+1.29%) |