Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 55.82 | 56.02 | 55.79 | 55.90 | 21,016 | +0.25(+0.45%) |
Jul 11, 2024 | 55.76 | 55.79 | 55.60 | 55.65 | 16,885 | +0.34(+0.61%) |
Jul 10, 2024 | 55.25 | 55.34 | 55.19 | 55.31 | 18,544 | +0.09(+0.16%) |
Jul 09, 2024 | 55.03 | 55.26 | 55.03 | 55.23 | 18,508 | +0.15(+0.28%) |
Jul 08, 2024 | 55.02 | 55.13 | 55.02 | 55.07 | 9,355 | -0.03(-0.05%) |
Jul 05, 2024 | 55.13 | 55.13 | 54.87 | 55.10 | 9,953 | +0.13(+0.24%) |
Jul 03, 2024 | 54.57 | 54.97 | 54.50 | 54.97 | 9,867 | +0.65(+1.20%) |
Jul 02, 2024 | 54.22 | 54.34 | 54.16 | 54.32 | 12,196 | +0.16(+0.30%) |
Jul 01, 2024 | 54.29 | 54.36 | 54.11 | 54.16 | 16,687 | +0.08(+0.14%) |
Jun 28, 2024 | 54.42 | 54.42 | 54.03 | 54.08 | 78,467 | +0.08(+0.15%) |
Jun 27, 2024 | 53.97 | 54.04 | 53.86 | 54.00 | 31,209 | +0.23(+0.43%) |
Jun 26, 2024 | 53.66 | 53.84 | 53.62 | 53.77 | 53,216 | -0.19(-0.35%) |
Jun 25, 2024 | 54.11 | 54.11 | 53.82 | 53.96 | 37,735 | -0.20(-0.37%) |
Jun 24, 2024 | 54.28 | 54.49 | 54.16 | 54.16 | 65,431 | -0.02(-0.03%) |
Jun 21, 2024 | 54.42 | 54.42 | 54.10 | 54.18 | 51,330 | -0.18(-0.33%) |
Jun 20, 2024 | 54.46 | 54.53 | 54.17 | 54.36 | 18,414 | -0.09(-0.17%) |
Jun 18, 2024 | 54.18 | 54.57 | 54.18 | 54.45 | 16,225 | +0.50(+0.93%) |
Jun 17, 2024 | 53.87 | 54.00 | 53.71 | 53.95 | 16,760 | +0.00(+0.00%) |
Jun 14, 2024 | 53.88 | 53.97 | 53.74 | 53.94 | 12,491 | -0.02(-0.03%) |
Jun 13, 2024 | 54.14 | 54.14 | 53.87 | 53.96 | 10,919 | -0.03(-0.06%) |
Jun 12, 2024 | 54.24 | 54.35 | 53.99 | 54.00 | 14,706 | +0.12(+0.23%) |
Jun 11, 2024 | 53.95 | 53.95 | 53.78 | 53.87 | 8,584 | -0.33(-0.61%) |
Jun 10, 2024 | 54.12 | 54.26 | 54.12 | 54.20 | 25,778 | +0.11(+0.21%) |
Jun 07, 2024 | 54.53 | 54.53 | 54.09 | 54.09 | 8,396 | -0.53(-0.97%) |
Jun 06, 2024 | 54.64 | 54.79 | 54.59 | 54.62 | 15,329 | +0.22(+0.41%) |
Jun 05, 2024 | 54.16 | 54.50 | 54.16 | 54.40 | 21,218 | +0.36(+0.68%) |
Jun 04, 2024 | 53.95 | 54.12 | 53.85 | 54.03 | 8,652 | -0.50(-0.92%) |
Jun 03, 2024 | 54.86 | 54.86 | 54.45 | 54.53 | 12,389 | +0.07(+0.13%) |
May 31, 2024 | 54.57 | 54.57 | 54.18 | 54.47 | 18,662 | -0.19(-0.35%) |
May 30, 2024 | 54.62 | 54.78 | 54.55 | 54.66 | 10,318 | -0.22(-0.41%) |
May 29, 2024 | 54.97 | 55.02 | 54.78 | 54.88 | 19,324 | -0.59(-1.07%) |
May 28, 2024 | 55.28 | 55.73 | 55.21 | 55.47 | 492,617 | +0.23(+0.41%) |
May 24, 2024 | 55.48 | 55.51 | 55.21 | 55.24 | 27,453 | -0.03(-0.05%) |
May 23, 2024 | 55.83 | 55.83 | 55.22 | 55.27 | 4,181 | -0.51(-0.92%) |
May 22, 2024 | 55.94 | 55.94 | 55.69 | 55.78 | 10,266 | -0.23(-0.40%) |
May 21, 2024 | 56.02 | 56.12 | 55.90 | 56.01 | 17,548 | -0.05(-0.10%) |
May 20, 2024 | 56.16 | 56.19 | 55.94 | 56.06 | 142,481 | -0.06(-0.10%) |
May 17, 2024 | 56.18 | 56.42 | 56.04 | 56.12 | 178,291 | +0.20(+0.36%) |
May 16, 2024 | 55.98 | 56.08 | 55.84 | 55.91 | 13,204 | +0.09(+0.16%) |
May 15, 2024 | 55.54 | 55.91 | 55.49 | 55.83 | 22,153 | +0.41(+0.73%) |
May 14, 2024 | 55.42 | 55.47 | 55.35 | 55.42 | 24,603 | +0.07(+0.12%) |
May 13, 2024 | 55.30 | 55.57 | 55.29 | 55.35 | 56,173 | +0.07(+0.12%) |
May 10, 2024 | 55.37 | 55.42 | 55.15 | 55.28 | 25,259 | +0.24(+0.44%) |
May 09, 2024 | 54.74 | 55.05 | 54.71 | 55.04 | 9,525 | +0.25(+0.46%) |
May 08, 2024 | 54.51 | 54.81 | 54.51 | 54.79 | 30,128 | +0.04(+0.07%) |
May 07, 2024 | 54.66 | 54.87 | 54.66 | 54.75 | 23,037 | -0.15(-0.27%) |
May 06, 2024 | 54.79 | 54.97 | 54.77 | 54.91 | 43,710 | +0.09(+0.17%) |
May 03, 2024 | 54.81 | 54.82 | 54.52 | 54.81 | 208,770 | +0.48(+0.89%) |
May 02, 2024 | 54.03 | 54.46 | 54.03 | 54.33 | 360,265 | +0.74(+1.38%) |