Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 54.92 | 55.16 | 54.77 | 55.05 | 5,540 | +0.12(+0.22%) |
Jul 08, 2024 | 54.91 | 55.00 | 54.82 | 54.93 | 4,496 | -0.10(-0.19%) |
Jul 05, 2024 | 54.69 | 55.03 | 54.69 | 55.03 | 6,715 | +0.27(+0.49%) |
Jul 03, 2024 | 54.58 | 55.01 | 54.54 | 54.77 | 2,916 | +0.25(+0.46%) |
Jul 02, 2024 | 54.31 | 54.52 | 54.16 | 54.52 | 6,293 | +0.04(+0.07%) |
Jul 01, 2024 | 55.49 | 55.49 | 54.30 | 54.48 | 13,790 | -0.57(-1.03%) |
Jun 28, 2024 | 54.96 | 55.05 | 54.63 | 55.05 | 18,325 | -0.00(-0.00%) |
Jun 27, 2024 | 54.74 | 55.68 | 54.48 | 55.05 | 17,114 | +0.05(+0.09%) |
Jun 26, 2024 | 55.11 | 55.30 | 54.99 | 55.00 | 21,246 | -0.48(-0.87%) |
Jun 25, 2024 | 54.88 | 55.48 | 54.88 | 55.48 | 9,197 | +0.47(+0.86%) |
Jun 24, 2024 | 54.48 | 55.09 | 54.48 | 55.01 | 8,762 | +0.41(+0.75%) |
Jun 21, 2024 | 54.48 | 54.60 | 54.19 | 54.60 | 16,920 | +0.02(+0.03%) |
Jun 20, 2024 | 54.97 | 55.22 | 54.39 | 54.58 | 11,017 | -0.63(-1.14%) |
Jun 18, 2024 | 54.83 | 55.44 | 54.83 | 55.21 | 8,699 | -0.01(-0.02%) |
Jun 17, 2024 | 54.50 | 55.27 | 54.50 | 55.22 | 8,598 | +0.51(+0.94%) |
Jun 14, 2024 | 55.00 | 55.08 | 54.52 | 54.71 | 24,209 | -0.82(-1.48%) |
Jun 13, 2024 | 56.83 | 56.83 | 55.46 | 55.53 | 17,507 | -1.13(-1.99%) |
Jun 12, 2024 | 56.50 | 57.29 | 56.50 | 56.66 | 12,338 | +0.84(+1.50%) |
Jun 11, 2024 | 55.77 | 55.91 | 55.40 | 55.82 | 7,210 | +0.01(+0.01%) |
Jun 10, 2024 | 55.20 | 55.90 | 55.20 | 55.81 | 5,641 | +0.23(+0.41%) |
Jun 07, 2024 | 55.68 | 56.41 | 55.57 | 55.58 | 29,607 | -0.70(-1.25%) |
Jun 06, 2024 | 55.98 | 56.28 | 55.98 | 56.28 | 6,196 | +0.49(+0.87%) |
Jun 05, 2024 | 55.56 | 55.88 | 55.48 | 55.80 | 5,950 | +0.65(+1.17%) |
Jun 04, 2024 | 55.03 | 55.56 | 55.02 | 55.15 | 22,429 | -0.36(-0.65%) |
Jun 03, 2024 | 55.40 | 55.83 | 55.40 | 55.51 | 4,497 | +0.24(+0.43%) |
May 31, 2024 | 55.25 | 55.40 | 54.55 | 55.27 | 53,231 | +0.33(+0.60%) |
May 30, 2024 | 54.54 | 55.31 | 54.54 | 54.94 | 7,021 | +0.34(+0.62%) |
May 29, 2024 | 53.82 | 54.77 | 53.82 | 54.60 | 7,737 | +0.14(+0.26%) |
May 28, 2024 | 54.86 | 54.86 | 54.30 | 54.46 | 6,214 | -0.17(-0.32%) |
May 24, 2024 | 54.00 | 54.74 | 54.00 | 54.63 | 43,459 | +0.71(+1.32%) |
May 23, 2024 | 54.96 | 54.96 | 53.71 | 53.92 | 63,294 | -1.03(-1.87%) |
May 22, 2024 | 55.48 | 55.60 | 54.75 | 54.95 | 6,343 | -0.82(-1.47%) |
May 21, 2024 | 56.19 | 56.19 | 55.69 | 55.77 | 5,833 | -0.69(-1.21%) |
May 20, 2024 | 56.50 | 56.88 | 56.30 | 56.46 | 6,178 | +0.00(+0.01%) |
May 17, 2024 | 56.39 | 56.66 | 56.29 | 56.45 | 6,226 | -0.08(-0.15%) |
May 16, 2024 | 56.54 | 56.71 | 56.49 | 56.53 | 33,525 | -0.08(-0.14%) |
May 15, 2024 | 57.18 | 57.18 | 56.37 | 56.62 | 5,851 | -0.13(-0.24%) |
May 14, 2024 | 56.61 | 56.95 | 56.58 | 56.75 | 15,981 | +0.92(+1.64%) |
May 13, 2024 | 55.32 | 56.26 | 55.32 | 55.83 | 4,784 | +0.95(+1.73%) |
May 10, 2024 | 55.67 | 55.67 | 54.80 | 54.88 | 19,150 | -0.61(-1.09%) |
May 09, 2024 | 54.46 | 55.53 | 54.46 | 55.49 | 6,157 | +1.02(+1.87%) |
May 08, 2024 | 54.85 | 54.85 | 54.01 | 54.47 | 6,593 | -1.63(-2.91%) |
May 07, 2024 | 56.23 | 56.40 | 55.95 | 56.10 | 20,978 | -0.42(-0.74%) |
May 06, 2024 | 56.38 | 56.52 | 56.30 | 56.52 | 4,802 | +0.57(+1.02%) |
May 03, 2024 | 56.18 | 56.65 | 55.73 | 55.95 | 18,149 | +0.57(+1.03%) |
May 02, 2024 | 55.23 | 55.38 | 54.56 | 55.38 | 2,778 | +1.97(+3.69%) |