Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 57.07 | 57.40 | 57.03 | 57.03 | 862 | +0.05(+0.09%) |
Jul 24, 2024 | 57.08 | 57.11 | 56.98 | 56.98 | 6,668 | -0.72(-1.25%) |
Jul 23, 2024 | 57.78 | 57.78 | 57.70 | 57.70 | 8,423 | -0.08(-0.14%) |
Jul 22, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 109 | +0.39(+0.68%) |
Jul 19, 2024 | 57.48 | 57.49 | 57.36 | 57.39 | 1,854 | -0.37(-0.63%) |
Jul 18, 2024 | 57.96 | 57.96 | 57.75 | 57.75 | 970 | -0.41(-0.71%) |
Jul 17, 2024 | 58.27 | 58.27 | 58.17 | 58.17 | 743 | -0.35(-0.60%) |
Jul 16, 2024 | 58.23 | 58.52 | 58.23 | 58.52 | 2,083 | +0.55(+0.94%) |
Jul 15, 2024 | 58.02 | 58.12 | 57.90 | 57.97 | 2,789 | +0.13(+0.23%) |
Jul 12, 2024 | 58.33 | 58.33 | 57.76 | 57.84 | 3,343 | +0.27(+0.48%) |
Jul 11, 2024 | 57.54 | 57.56 | 57.46 | 57.56 | 3,222 | +0.38(+0.66%) |
Jul 10, 2024 | 56.94 | 57.18 | 56.94 | 57.18 | 5,906 | +0.39(+0.69%) |
Jul 09, 2024 | 56.78 | 56.86 | 56.78 | 56.79 | 416 | -0.09(-0.15%) |
Jul 08, 2024 | 56.89 | 56.92 | 56.84 | 56.88 | 1,235 | -0.00(-0.00%) |
Jul 05, 2024 | 56.80 | 56.90 | 56.72 | 56.88 | 4,183 | +0.10(+0.17%) |
Jul 03, 2024 | 56.81 | 56.84 | 56.78 | 56.78 | 1,094 | +0.30(+0.53%) |
Jul 02, 2024 | 56.36 | 56.49 | 56.36 | 56.49 | 1,038 | +0.19(+0.35%) |
Jul 01, 2024 | 56.31 | 56.33 | 56.29 | 56.29 | 6,377 | -0.11(-0.19%) |
Jun 28, 2024 | 56.64 | 56.68 | 56.38 | 56.40 | 15,182 | +0.02(+0.03%) |
Jun 27, 2024 | 56.51 | 56.51 | 56.31 | 56.38 | 641 | +0.04(+0.07%) |
Jun 26, 2024 | 56.43 | 56.43 | 56.24 | 56.35 | 6,805 | -0.11(-0.20%) |
Jun 25, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 59 | -0.18(-0.33%) |
Jun 24, 2024 | 56.65 | 56.68 | 56.65 | 56.65 | 522 | +0.30(+0.53%) |
Jun 21, 2024 | 56.41 | 56.41 | 56.33 | 56.35 | 1,678 | -0.10(-0.18%) |
Jun 20, 2024 | 56.56 | 56.56 | 56.43 | 56.45 | 2,625 | -0.05(-0.09%) |
Jun 18, 2024 | 56.51 | 56.52 | 56.50 | 56.50 | 679 | +0.19(+0.33%) |
Jun 17, 2024 | 56.00 | 56.35 | 55.96 | 56.31 | 4,823 | +0.25(+0.44%) |
Jun 14, 2024 | 56.00 | 56.08 | 56.00 | 56.07 | 5,548 | -0.30(-0.54%) |
Jun 13, 2024 | 56.28 | 56.38 | 56.28 | 56.37 | 585 | -0.07(-0.13%) |
Jun 12, 2024 | 56.70 | 56.74 | 56.44 | 56.44 | 1,891 | +0.37(+0.66%) |
Jun 11, 2024 | 55.92 | 56.07 | 55.89 | 56.07 | 16,494 | -0.12(-0.21%) |
Jun 10, 2024 | 55.99 | 56.22 | 55.99 | 56.19 | 850 | +0.12(+0.21%) |
Jun 07, 2024 | 56.23 | 56.23 | 56.07 | 56.07 | 2,561 | -0.32(-0.57%) |
Jun 06, 2024 | 56.42 | 56.45 | 56.39 | 56.39 | 8,477 | -0.01(-0.01%) |
Jun 05, 2024 | 56.28 | 56.39 | 56.28 | 56.39 | 867 | +0.37(+0.66%) |
Jun 04, 2024 | 56.09 | 56.09 | 55.98 | 56.02 | 1,478 | -0.24(-0.43%) |
Jun 03, 2024 | 56.61 | 56.61 | 56.09 | 56.26 | 1,167 | -0.02(-0.03%) |
May 31, 2024 | 56.02 | 56.28 | 56.02 | 56.28 | 576 | +0.36(+0.64%) |
May 30, 2024 | 55.82 | 55.92 | 55.82 | 55.92 | 1,501 | +0.22(+0.40%) |
May 29, 2024 | 55.79 | 55.79 | 55.67 | 55.70 | 5,528 | -0.48(-0.85%) |
May 28, 2024 | 56.06 | 56.17 | 56.04 | 56.17 | 9,737 | -0.08(-0.15%) |
May 24, 2024 | 56.20 | 56.30 | 56.20 | 56.26 | 1,099 | +0.34(+0.61%) |
May 23, 2024 | 56.20 | 56.20 | 55.92 | 55.92 | 1,909 | -0.40(-0.71%) |
May 22, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 35 | -0.31(-0.55%) |
May 21, 2024 | 56.60 | 56.64 | 56.60 | 56.63 | 2,512 | -0.11(-0.19%) |
May 20, 2024 | 56.63 | 56.74 | 56.63 | 56.73 | 2,629 | +0.10(+0.17%) |
May 17, 2024 | 56.65 | 56.67 | 56.63 | 56.63 | 931 | +0.05(+0.09%) |
May 16, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 276 | -0.14(-0.24%) |
May 15, 2024 | 56.69 | 56.76 | 56.66 | 56.72 | 4,071 | +0.44(+0.79%) |
May 14, 2024 | 56.11 | 56.28 | 56.11 | 56.28 | 22,528 | +0.27(+0.49%) |
May 13, 2024 | 56.02 | 56.06 | 56.01 | 56.01 | 1,114 | +0.00(+0.00%) |
May 10, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 111 | -0.01(-0.01%) |
May 09, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 2 | +0.30(+0.55%) |
May 08, 2024 | 55.65 | 55.71 | 55.65 | 55.71 | 650 | -0.03(-0.06%) |
May 07, 2024 | 55.81 | 55.81 | 55.73 | 55.74 | 5,005 | +0.05(+0.09%) |
May 06, 2024 | 55.60 | 55.69 | 55.60 | 55.69 | 1,945 | +0.33(+0.60%) |
May 03, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 100 | +0.46(+0.83%) |
May 02, 2024 | 54.61 | 55.01 | 54.57 | 54.90 | 2,348 | +0.51(+0.94%) |