Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.34 | 55.34 | 54.44 | 54.79 | 8,499 | -0.68(-1.23%) |
Jul 18, 2024 | 55.99 | 56.49 | 55.24 | 55.47 | 25,734 | -0.41(-0.73%) |
Jul 17, 2024 | 56.37 | 57.38 | 55.88 | 55.88 | 20,650 | -0.50(-0.89%) |
Jul 16, 2024 | 55.28 | 56.51 | 55.01 | 56.38 | 44,701 | +1.05(+1.90%) |
Jul 15, 2024 | 53.89 | 55.81 | 53.89 | 55.33 | 35,199 | +1.59(+2.96%) |
Jul 12, 2024 | 53.92 | 54.03 | 53.56 | 53.74 | 18,299 | +0.21(+0.39%) |
Jul 11, 2024 | 52.40 | 53.63 | 52.09 | 53.53 | 25,928 | +1.54(+2.96%) |
Jul 10, 2024 | 51.62 | 51.99 | 51.50 | 51.99 | 13,582 | +0.40(+0.78%) |
Jul 09, 2024 | 51.98 | 52.18 | 51.48 | 51.59 | 8,837 | -0.59(-1.13%) |
Jul 08, 2024 | 51.88 | 52.32 | 51.88 | 52.18 | 6,938 | +0.21(+0.41%) |
Jul 05, 2024 | 53.23 | 53.23 | 51.77 | 51.97 | 20,134 | -1.15(-2.16%) |
Jul 03, 2024 | 52.69 | 53.49 | 52.69 | 53.12 | 10,086 | +0.62(+1.18%) |
Jul 02, 2024 | 52.60 | 53.11 | 52.39 | 52.50 | 18,013 | +0.14(+0.27%) |
Jul 01, 2024 | 53.01 | 53.11 | 52.13 | 52.36 | 9,094 | -0.23(-0.44%) |
Jun 28, 2024 | 52.42 | 52.89 | 52.42 | 52.59 | 13,860 | +0.55(+1.06%) |
Jun 27, 2024 | 52.44 | 52.44 | 51.72 | 52.04 | 13,450 | -0.30(-0.57%) |
Jun 26, 2024 | 52.26 | 52.37 | 51.93 | 52.34 | 4,247 | -0.12(-0.23%) |
Jun 25, 2024 | 52.32 | 52.51 | 52.02 | 52.46 | 14,134 | -0.19(-0.36%) |
Jun 24, 2024 | 51.20 | 52.90 | 51.20 | 52.65 | 22,384 | +1.56(+3.05%) |
Jun 21, 2024 | 51.26 | 51.26 | 50.92 | 51.09 | 3,703 | -0.35(-0.68%) |
Jun 20, 2024 | 51.48 | 51.69 | 51.33 | 51.44 | 8,338 | +0.39(+0.77%) |
Jun 18, 2024 | 50.70 | 51.35 | 50.70 | 51.05 | 7,934 | +0.46(+0.92%) |
Jun 17, 2024 | 50.09 | 50.76 | 49.87 | 50.59 | 39,146 | +0.31(+0.61%) |
Jun 14, 2024 | 51.51 | 51.51 | 50.11 | 50.28 | 17,484 | -1.26(-2.44%) |
Jun 13, 2024 | 52.40 | 52.40 | 51.13 | 51.53 | 29,959 | -1.16(-2.19%) |
Jun 12, 2024 | 53.18 | 53.38 | 52.59 | 52.69 | 8,060 | +0.27(+0.51%) |
Jun 11, 2024 | 52.22 | 52.43 | 51.61 | 52.42 | 30,273 | -0.20(-0.38%) |
Jun 10, 2024 | 52.07 | 52.76 | 51.79 | 52.62 | 14,097 | +0.77(+1.48%) |
Jun 07, 2024 | 51.83 | 52.25 | 51.83 | 51.85 | 26,697 | -0.33(-0.63%) |
Jun 06, 2024 | 52.11 | 52.30 | 51.91 | 52.18 | 8,639 | +0.07(+0.13%) |
Jun 05, 2024 | 52.21 | 52.26 | 51.82 | 52.11 | 17,376 | +0.25(+0.48%) |
Jun 04, 2024 | 52.87 | 52.87 | 51.67 | 51.86 | 45,468 | -1.56(-2.93%) |
Jun 03, 2024 | 55.71 | 55.71 | 53.25 | 53.43 | 22,746 | -2.21(-3.98%) |
May 31, 2024 | 54.64 | 55.64 | 54.64 | 55.64 | 23,226 | +1.41(+2.61%) |
May 30, 2024 | 53.71 | 54.45 | 53.71 | 54.22 | 8,868 | +0.54(+1.00%) |
May 29, 2024 | 54.46 | 54.46 | 53.66 | 53.68 | 10,622 | -1.06(-1.93%) |
May 28, 2024 | 54.57 | 54.96 | 54.39 | 54.74 | 29,147 | +0.65(+1.20%) |
May 24, 2024 | 54.09 | 54.25 | 53.86 | 54.09 | 19,600 | +0.38(+0.70%) |
May 23, 2024 | 54.70 | 54.88 | 53.41 | 53.71 | 47,833 | -0.60(-1.10%) |
May 22, 2024 | 55.38 | 55.38 | 54.23 | 54.31 | 16,416 | -1.36(-2.43%) |
May 21, 2024 | 55.82 | 56.20 | 55.66 | 55.67 | 22,543 | +0.06(+0.11%) |
May 20, 2024 | 54.84 | 55.76 | 54.84 | 55.61 | 63,255 | +0.68(+1.23%) |
May 17, 2024 | 54.43 | 55.02 | 54.43 | 54.93 | 21,724 | +0.60(+1.10%) |
May 16, 2024 | 54.28 | 54.54 | 54.15 | 54.33 | 48,968 | -0.17(-0.31%) |
May 15, 2024 | 54.76 | 54.76 | 53.62 | 54.50 | 40,668 | -0.25(-0.45%) |
May 14, 2024 | 54.02 | 54.75 | 54.02 | 54.75 | 11,320 | +0.59(+1.09%) |
May 13, 2024 | 54.47 | 54.47 | 54.03 | 54.16 | 8,034 | +0.02(+0.04%) |
May 10, 2024 | 55.54 | 55.54 | 53.98 | 54.14 | 12,711 | -1.10(-1.98%) |
May 09, 2024 | 54.40 | 55.27 | 54.40 | 55.24 | 10,100 | +0.89(+1.63%) |
May 08, 2024 | 54.19 | 54.49 | 53.85 | 54.35 | 10,153 | -0.14(-0.26%) |
May 07, 2024 | 54.54 | 55.13 | 54.49 | 54.49 | 10,675 | +0.06(+0.11%) |
May 06, 2024 | 54.41 | 55.04 | 54.37 | 54.43 | 17,378 | +0.62(+1.15%) |
May 03, 2024 | 53.50 | 53.98 | 53.28 | 53.81 | 13,935 | +0.77(+1.45%) |
May 02, 2024 | 52.78 | 53.33 | 52.73 | 53.05 | 1,028,916 | +0.67(+1.27%) |