Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 56.76 | 56.88 | 55.97 | 56.19 | 32,199 | -0.37(-0.65%) |
Jul 17, 2024 | 56.99 | 57.06 | 56.56 | 56.56 | 26,504 | -1.10(-1.91%) |
Jul 16, 2024 | 57.51 | 57.66 | 57.40 | 57.66 | 90,124 | +0.34(+0.59%) |
Jul 15, 2024 | 57.29 | 57.59 | 57.16 | 57.32 | 52,965 | +0.22(+0.39%) |
Jul 12, 2024 | 56.88 | 57.52 | 56.86 | 57.10 | 33,726 | +0.33(+0.58%) |
Jul 11, 2024 | 57.43 | 57.43 | 56.72 | 56.77 | 52,194 | -0.57(-0.99%) |
Jul 10, 2024 | 56.96 | 57.34 | 56.87 | 57.34 | 21,656 | +0.56(+0.99%) |
Jul 09, 2024 | 56.84 | 56.91 | 56.75 | 56.78 | 37,281 | +0.13(+0.23%) |
Jul 08, 2024 | 56.67 | 56.73 | 56.57 | 56.65 | 41,666 | +0.10(+0.18%) |
Jul 05, 2024 | 56.31 | 56.55 | 56.21 | 56.55 | 21,605 | +0.30(+0.53%) |
Jul 03, 2024 | 55.95 | 56.27 | 55.93 | 56.25 | 17,485 | +0.25(+0.45%) |
Jul 02, 2024 | 55.47 | 56.00 | 55.47 | 56.00 | 102,863 | +0.31(+0.56%) |
Jul 01, 2024 | 55.73 | 55.73 | 55.41 | 55.69 | 66,288 | +0.11(+0.20%) |
Jun 28, 2024 | 55.74 | 56.16 | 55.51 | 55.58 | 411,286 | -0.02(-0.04%) |
Jun 27, 2024 | 55.71 | 55.80 | 55.49 | 55.60 | 219,097 | -0.01(-0.02%) |
Jun 26, 2024 | 55.42 | 55.65 | 55.42 | 55.61 | 14,882 | +0.01(+0.02%) |
Jun 25, 2024 | 55.52 | 55.62 | 55.35 | 55.60 | 31,105 | +0.31(+0.56%) |
Jun 24, 2024 | 55.45 | 55.69 | 55.29 | 55.29 | 14,232 | -0.23(-0.41%) |
Jun 21, 2024 | 55.63 | 55.63 | 55.41 | 55.52 | 16,742 | -0.04(-0.07%) |
Jun 20, 2024 | 56.01 | 56.01 | 55.48 | 55.56 | 33,725 | -0.30(-0.54%) |
Jun 18, 2024 | 55.76 | 55.90 | 55.76 | 55.86 | 31,725 | +0.16(+0.29%) |
Jun 17, 2024 | 55.15 | 55.83 | 55.11 | 55.70 | 25,322 | +0.51(+0.92%) |
Jun 14, 2024 | 55.07 | 55.20 | 54.95 | 55.19 | 60,495 | +0.00(+0.00%) |
Jun 13, 2024 | 55.16 | 55.19 | 54.83 | 55.19 | 28,397 | +0.27(+0.49%) |
Jun 12, 2024 | 54.91 | 55.15 | 54.77 | 54.92 | 197,414 | +0.51(+0.93%) |
Jun 11, 2024 | 54.10 | 54.41 | 53.83 | 54.41 | 21,561 | +0.25(+0.46%) |
Jun 10, 2024 | 53.91 | 54.17 | 53.87 | 54.16 | 18,738 | +0.23(+0.43%) |
Jun 07, 2024 | 53.94 | 54.20 | 53.89 | 53.93 | 21,543 | -0.06(-0.11%) |
Jun 06, 2024 | 54.03 | 54.09 | 53.83 | 53.99 | 34,849 | -0.02(-0.04%) |
Jun 05, 2024 | 53.55 | 54.01 | 53.48 | 54.01 | 63,810 | +0.78(+1.46%) |
Jun 04, 2024 | 53.14 | 53.35 | 52.96 | 53.23 | 22,324 | +0.02(+0.04%) |
Jun 03, 2024 | 53.39 | 53.39 | 52.77 | 53.21 | 53,587 | +0.00(+0.00%) |
May 31, 2024 | 53.01 | 53.21 | 52.40 | 53.21 | 304,187 | +0.29(+0.55%) |
May 30, 2024 | 53.13 | 53.22 | 52.91 | 52.92 | 15,451 | -0.22(-0.41%) |
May 29, 2024 | 53.17 | 53.35 | 53.14 | 53.14 | 18,851 | -0.45(-0.84%) |
May 28, 2024 | 53.81 | 53.81 | 53.38 | 53.59 | 20,447 | -0.02(-0.03%) |
May 24, 2024 | 53.41 | 53.74 | 53.41 | 53.61 | 13,069 | +0.34(+0.63%) |
May 23, 2024 | 53.93 | 53.93 | 53.15 | 53.27 | 24,022 | -0.28(-0.52%) |
May 22, 2024 | 53.64 | 53.76 | 53.38 | 53.55 | 47,335 | -0.12(-0.22%) |
May 21, 2024 | 53.49 | 53.67 | 53.49 | 53.67 | 21,207 | +0.10(+0.19%) |
May 20, 2024 | 53.38 | 53.73 | 53.38 | 53.57 | 22,325 | +0.17(+0.32%) |
May 17, 2024 | 53.36 | 53.43 | 53.23 | 53.40 | 32,097 | +0.06(+0.11%) |
May 16, 2024 | 53.60 | 53.62 | 53.34 | 53.34 | 27,022 | -0.23(-0.43%) |
May 15, 2024 | 53.06 | 53.57 | 53.06 | 53.57 | 22,871 | +0.75(+1.42%) |
May 14, 2024 | 52.55 | 52.82 | 52.50 | 52.82 | 57,551 | +0.29(+0.54%) |
May 13, 2024 | 52.79 | 52.79 | 52.50 | 52.54 | 24,807 | -0.06(-0.11%) |
May 10, 2024 | 52.60 | 52.70 | 52.49 | 52.60 | 17,776 | +0.17(+0.32%) |
May 09, 2024 | 52.14 | 52.47 | 52.14 | 52.43 | 17,394 | +0.28(+0.54%) |
May 08, 2024 | 51.90 | 52.22 | 51.90 | 52.15 | 16,656 | -0.03(-0.06%) |
May 07, 2024 | 52.18 | 52.32 | 52.16 | 52.18 | 16,544 | +0.12(+0.23%) |
May 06, 2024 | 51.68 | 52.06 | 51.68 | 52.06 | 19,633 | +0.56(+1.08%) |
May 03, 2024 | 51.46 | 51.55 | 51.30 | 51.50 | 18,058 | +0.72(+1.41%) |
May 02, 2024 | 50.71 | 50.78 | 50.27 | 50.78 | 27,146 | +0.51(+1.01%) |