Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 55.43 | 55.84 | 55.39 | 55.57 | 43,643 | +0.35(+0.63%) |
Jul 12, 2024 | 55.09 | 55.68 | 55.05 | 55.22 | 30,869 | +0.14(+0.25%) |
Jul 11, 2024 | 55.90 | 55.90 | 55.03 | 55.08 | 140,941 | -0.74(-1.33%) |
Jul 10, 2024 | 55.48 | 55.87 | 55.29 | 55.82 | 155,002 | +0.41(+0.74%) |
Jul 09, 2024 | 55.48 | 55.49 | 55.30 | 55.41 | 28,090 | +0.08(+0.14%) |
Jul 08, 2024 | 55.49 | 55.49 | 55.22 | 55.33 | 24,421 | +0.00(+0.00%) |
Jul 05, 2024 | 54.97 | 55.35 | 54.97 | 55.33 | 73,381 | +0.35(+0.64%) |
Jul 03, 2024 | 54.63 | 54.98 | 54.58 | 54.98 | 33,143 | +0.37(+0.68%) |
Jul 02, 2024 | 54.09 | 54.61 | 54.09 | 54.61 | 113,854 | +0.42(+0.78%) |
Jul 01, 2024 | 54.09 | 54.25 | 53.92 | 54.19 | 30,584 | -0.06(-0.11%) |
Jun 28, 2024 | 54.47 | 54.81 | 54.09 | 54.25 | 25,195 | -0.05(-0.09%) |
Jun 27, 2024 | 54.19 | 54.37 | 54.13 | 54.30 | 20,505 | +0.03(+0.06%) |
Jun 26, 2024 | 54.06 | 54.28 | 53.99 | 54.27 | 23,410 | +0.14(+0.26%) |
Jun 25, 2024 | 54.01 | 54.15 | 53.96 | 54.13 | 177,702 | +0.31(+0.58%) |
Jun 24, 2024 | 53.99 | 54.26 | 53.82 | 53.82 | 56,996 | -0.23(-0.43%) |
Jun 21, 2024 | 54.10 | 54.27 | 54.05 | 54.05 | 33,890 | -0.20(-0.37%) |
Jun 20, 2024 | 54.61 | 54.61 | 54.11 | 54.25 | 44,553 | -0.04(-0.07%) |
Jun 18, 2024 | 54.15 | 54.42 | 54.15 | 54.29 | 39,372 | +0.09(+0.17%) |
Jun 17, 2024 | 54.00 | 54.34 | 53.81 | 54.20 | 27,505 | +0.33(+0.61%) |
Jun 14, 2024 | 53.64 | 53.87 | 53.60 | 53.87 | 35,259 | +0.30(+0.56%) |
Jun 13, 2024 | 53.43 | 53.57 | 53.25 | 53.57 | 44,679 | +0.40(+0.75%) |
Jun 12, 2024 | 53.47 | 53.47 | 53.08 | 53.17 | 33,364 | +0.26(+0.50%) |
Jun 11, 2024 | 52.65 | 52.93 | 52.54 | 52.91 | 25,882 | +0.10(+0.18%) |
Jun 10, 2024 | 52.66 | 52.81 | 52.54 | 52.81 | 24,168 | +0.16(+0.30%) |
Jun 07, 2024 | 52.64 | 52.91 | 52.56 | 52.65 | 30,094 | +0.00(+0.00%) |
Jun 06, 2024 | 52.60 | 52.75 | 52.54 | 52.65 | 197,548 | +0.06(+0.11%) |
Jun 05, 2024 | 52.26 | 52.59 | 52.03 | 52.59 | 37,654 | +0.64(+1.24%) |
Jun 04, 2024 | 51.72 | 51.98 | 51.60 | 51.95 | 24,296 | +0.28(+0.55%) |
Jun 03, 2024 | 51.78 | 52.09 | 51.31 | 51.67 | 152,961 | +0.09(+0.17%) |
May 31, 2024 | 51.30 | 51.58 | 50.71 | 51.58 | 25,278 | +0.45(+0.88%) |
May 30, 2024 | 51.41 | 51.41 | 51.04 | 51.13 | 26,964 | -0.68(-1.31%) |
May 29, 2024 | 51.71 | 51.91 | 51.71 | 51.81 | 33,500 | -0.34(-0.65%) |
May 28, 2024 | 52.15 | 52.15 | 51.87 | 52.15 | 28,153 | +0.10(+0.19%) |
May 24, 2024 | 51.88 | 52.14 | 51.88 | 52.05 | 22,004 | +0.26(+0.50%) |
May 23, 2024 | 52.31 | 52.32 | 51.70 | 51.79 | 38,330 | -0.32(-0.61%) |
May 22, 2024 | 52.17 | 52.24 | 51.91 | 52.11 | 51,823 | -0.07(-0.13%) |
May 21, 2024 | 51.98 | 52.18 | 51.98 | 52.18 | 28,333 | +0.18(+0.35%) |
May 20, 2024 | 52.12 | 52.19 | 51.96 | 52.00 | 62,801 | -0.04(-0.08%) |
May 17, 2024 | 52.09 | 52.09 | 51.88 | 52.04 | 19,562 | +0.03(+0.06%) |
May 16, 2024 | 52.21 | 52.30 | 52.01 | 52.01 | 22,913 | -0.17(-0.33%) |
May 15, 2024 | 51.71 | 52.18 | 51.57 | 52.18 | 31,143 | +0.79(+1.54%) |
May 14, 2024 | 51.19 | 51.42 | 51.11 | 51.39 | 17,439 | +0.22(+0.43%) |
May 13, 2024 | 51.38 | 51.38 | 51.13 | 51.17 | 415,961 | +0.01(+0.02%) |
May 10, 2024 | 51.20 | 51.27 | 51.05 | 51.16 | 40,018 | +0.18(+0.35%) |
May 09, 2024 | 50.85 | 51.00 | 50.77 | 50.98 | 40,330 | +0.15(+0.30%) |
May 08, 2024 | 50.64 | 50.92 | 50.64 | 50.83 | 26,011 | +0.02(+0.04%) |
May 07, 2024 | 50.82 | 50.93 | 50.72 | 50.81 | 23,773 | +0.09(+0.17%) |
May 06, 2024 | 50.43 | 50.74 | 50.40 | 50.72 | 23,326 | +0.51(+1.02%) |
May 03, 2024 | 50.17 | 50.25 | 49.93 | 50.21 | 41,149 | +0.66(+1.33%) |
May 02, 2024 | 49.49 | 49.62 | 49.19 | 49.55 | 24,674 | +0.33(+0.67%) |
|