Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 57.27 | 57.29 | 56.62 | 56.62 | 1,211 | +0.41(+0.72%) |
Jul 24, 2024 | 56.91 | 56.91 | 56.21 | 56.21 | 807 | -0.96(-1.67%) |
Jul 23, 2024 | 57.12 | 57.37 | 57.12 | 57.17 | 1,855 | -0.07(-0.12%) |
Jul 22, 2024 | 57.10 | 57.24 | 57.10 | 57.24 | 763 | +0.69(+1.23%) |
Jul 19, 2024 | 56.88 | 56.88 | 56.55 | 56.55 | 503 | -0.44(-0.76%) |
Jul 18, 2024 | 57.65 | 57.65 | 56.98 | 56.98 | 10,727 | -0.57(-1.00%) |
Jul 17, 2024 | 57.95 | 58.03 | 57.55 | 57.55 | 13,662 | -0.54(-0.92%) |
Jul 16, 2024 | 57.73 | 58.12 | 57.73 | 58.09 | 12,619 | +1.20(+2.11%) |
Jul 15, 2024 | 57.17 | 57.17 | 56.89 | 56.89 | 4,478 | +0.13(+0.23%) |
Jul 12, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 118 | +0.55(+0.97%) |
Jul 11, 2024 | 56.27 | 56.27 | 56.11 | 56.21 | 2,667 | +0.98(+1.78%) |
Jul 10, 2024 | 54.88 | 55.23 | 54.77 | 55.23 | 17,186 | +0.49(+0.89%) |
Jul 09, 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 464 | -0.22(-0.41%) |
Jul 08, 2024 | 55.12 | 55.12 | 54.96 | 54.96 | 2,532 | +0.08(+0.15%) |
Jul 05, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 100 | -0.08(-0.15%) |
Jul 03, 2024 | 55.05 | 55.05 | 54.93 | 54.96 | 774 | +0.07(+0.13%) |
Jul 02, 2024 | 54.76 | 54.89 | 54.67 | 54.89 | 4,463 | +0.23(+0.42%) |
Jul 01, 2024 | 55.07 | 55.15 | 54.61 | 54.66 | 2,603 | -0.45(-0.82%) |
Jun 28, 2024 | 55.33 | 55.47 | 55.02 | 55.11 | 6,492 | +0.09(+0.16%) |
Jun 27, 2024 | 55.00 | 55.18 | 54.97 | 55.03 | 4,525 | +0.16(+0.29%) |
Jun 26, 2024 | 54.76 | 54.87 | 54.76 | 54.87 | 1,057 | -0.17(-0.31%) |
Jun 25, 2024 | 55.31 | 55.31 | 55.03 | 55.04 | 4,929 | -0.43(-0.78%) |
Jun 24, 2024 | 55.55 | 55.55 | 55.47 | 55.47 | 210 | +0.29(+0.52%) |
Jun 21, 2024 | 55.00 | 55.18 | 55.00 | 55.18 | 910 | +0.10(+0.19%) |
Jun 20, 2024 | 55.37 | 55.37 | 55.02 | 55.08 | 9,446 | -0.10(-0.18%) |
Jun 18, 2024 | 55.01 | 55.20 | 55.01 | 55.18 | 1,538 | +0.16(+0.30%) |
Jun 17, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 385 | +0.48(+0.88%) |
Jun 14, 2024 | 54.72 | 54.72 | 54.30 | 54.54 | 2,046 | -0.65(-1.18%) |
Jun 13, 2024 | 55.02 | 55.19 | 55.02 | 55.19 | 1,336 | -0.24(-0.43%) |
Jun 12, 2024 | 55.49 | 55.49 | 55.42 | 55.42 | 925 | +0.67(+1.22%) |
Jun 11, 2024 | 54.65 | 54.81 | 54.65 | 54.75 | 1,018 | -0.21(-0.38%) |
Jun 10, 2024 | 54.70 | 55.00 | 54.70 | 54.96 | 2,074 | +0.12(+0.23%) |
Jun 07, 2024 | 54.97 | 54.97 | 54.84 | 54.84 | 484 | -0.26(-0.47%) |
Jun 06, 2024 | 55.29 | 55.29 | 55.10 | 55.10 | 1,048 | -0.26(-0.47%) |
Jun 05, 2024 | 55.31 | 55.36 | 55.31 | 55.36 | 1,184 | +0.59(+1.08%) |
Jun 04, 2024 | 55.08 | 55.09 | 54.77 | 54.77 | 654 | -0.37(-0.67%) |
Jun 03, 2024 | 55.55 | 55.55 | 54.86 | 55.13 | 1,186 | -0.38(-0.68%) |
May 31, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 121 | +0.32(+0.59%) |
May 30, 2024 | 55.27 | 55.29 | 55.19 | 55.19 | 6,635 | +0.19(+0.35%) |
May 29, 2024 | 55.16 | 55.16 | 55.00 | 55.00 | 1,666 | -0.66(-1.19%) |
May 28, 2024 | 56.04 | 56.06 | 55.63 | 55.66 | 1,892 | -0.49(-0.88%) |
May 24, 2024 | 56.11 | 56.15 | 56.11 | 56.15 | 1,314 | +0.54(+0.97%) |
May 23, 2024 | 56.14 | 56.14 | 55.59 | 55.62 | 3,308 | -0.77(-1.37%) |
May 22, 2024 | 56.64 | 56.64 | 56.39 | 56.39 | 6,146 | -0.21(-0.37%) |
May 21, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 401 | -0.10(-0.17%) |
May 20, 2024 | 56.70 | 56.72 | 56.70 | 56.70 | 1,668 | +0.07(+0.12%) |
May 17, 2024 | 56.51 | 56.63 | 56.51 | 56.63 | 1,776 | -0.07(-0.13%) |
May 16, 2024 | 56.94 | 56.95 | 56.70 | 56.70 | 1,826 | -0.33(-0.58%) |
May 15, 2024 | 56.73 | 57.03 | 56.73 | 57.03 | 2,064 | +0.59(+1.05%) |
May 14, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 30 | +0.39(+0.70%) |
May 13, 2024 | 56.09 | 56.09 | 56.05 | 56.05 | 151 | -0.14(-0.25%) |
May 10, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 163 | +0.13(+0.23%) |
May 09, 2024 | 55.75 | 56.06 | 55.75 | 56.06 | 13,947 | +0.44(+0.80%) |
May 08, 2024 | 55.58 | 55.62 | 55.58 | 55.62 | 132 | -0.12(-0.22%) |
May 07, 2024 | 55.92 | 55.92 | 55.74 | 55.74 | 3,228 | +0.12(+0.22%) |
May 06, 2024 | 55.48 | 55.62 | 55.48 | 55.62 | 2,631 | +0.64(+1.16%) |
May 03, 2024 | 55.04 | 55.04 | 54.98 | 54.98 | 857 | +0.46(+0.84%) |
May 02, 2024 | 54.62 | 54.62 | 54.53 | 54.53 | 396 | +0.37(+0.68%) |