Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 54.05 | 54.32 | 53.97 | 54.24 | 40,477 | +0.43(+0.80%) |
Jul 25, 2024 | 53.80 | 54.02 | 53.76 | 53.81 | 45,810 | +0.45(+0.84%) |
Jul 24, 2024 | 53.79 | 53.79 | 53.36 | 53.36 | 32,439 | +0.22(+0.41%) |
Jul 23, 2024 | 53.11 | 53.36 | 53.06 | 53.14 | 35,027 | -0.15(-0.28%) |
Jul 22, 2024 | 53.24 | 53.48 | 53.15 | 53.29 | 66,345 | +0.22(+0.41%) |
Jul 19, 2024 | 53.28 | 53.32 | 52.95 | 53.07 | 70,641 | -0.67(-1.25%) |
Jul 18, 2024 | 54.31 | 54.43 | 53.59 | 53.74 | 48,314 | -0.19(-0.35%) |
Jul 17, 2024 | 53.48 | 53.94 | 53.48 | 53.93 | 42,583 | +0.63(+1.18%) |
Jul 16, 2024 | 52.93 | 53.40 | 52.81 | 53.30 | 50,926 | -0.23(-0.43%) |
Jul 15, 2024 | 53.83 | 53.87 | 53.51 | 53.53 | 40,926 | -0.27(-0.50%) |
Jul 12, 2024 | 53.97 | 53.97 | 53.76 | 53.80 | 48,845 | +0.21(+0.39%) |
Jul 11, 2024 | 54.06 | 54.06 | 53.59 | 53.59 | 43,028 | +0.08(+0.15%) |
Jul 10, 2024 | 53.25 | 53.64 | 53.23 | 53.51 | 31,120 | +0.46(+0.87%) |
Jul 09, 2024 | 53.21 | 53.25 | 52.98 | 53.05 | 47,530 | +0.10(+0.19%) |
Jul 08, 2024 | 53.14 | 53.14 | 52.85 | 52.95 | 40,603 | +0.39(+0.74%) |
Jul 05, 2024 | 52.38 | 52.60 | 52.16 | 52.56 | 41,537 | +0.03(+0.06%) |
Jul 03, 2024 | 52.52 | 52.62 | 52.37 | 52.53 | 48,615 | -0.31(-0.59%) |
Jul 02, 2024 | 52.69 | 52.84 | 52.45 | 52.84 | 92,596 | -0.59(-1.11%) |
Jul 01, 2024 | 53.64 | 53.80 | 53.30 | 53.44 | 90,538 | +0.07(+0.12%) |
Jun 28, 2024 | 53.24 | 53.43 | 53.11 | 53.37 | 376,278 | -0.02(-0.04%) |
Jun 27, 2024 | 53.56 | 53.75 | 53.32 | 53.39 | 53,103 | -0.14(-0.26%) |
Jun 26, 2024 | 53.55 | 53.60 | 53.41 | 53.53 | 50,863 | -0.62(-1.14%) |
Jun 25, 2024 | 54.53 | 54.53 | 54.10 | 54.15 | 120,793 | -0.48(-0.88%) |
Jun 24, 2024 | 54.20 | 54.72 | 54.20 | 54.63 | 40,273 | +0.64(+1.19%) |
Jun 21, 2024 | 54.33 | 54.33 | 53.95 | 53.99 | 42,752 | -0.65(-1.19%) |
Jun 20, 2024 | 54.20 | 54.64 | 53.87 | 54.64 | 44,761 | +0.44(+0.81%) |
Jun 18, 2024 | 53.95 | 54.34 | 53.89 | 54.20 | 52,204 | +0.71(+1.33%) |
Jun 17, 2024 | 53.19 | 53.56 | 53.04 | 53.49 | 50,239 | +0.52(+0.98%) |
Jun 14, 2024 | 52.74 | 53.07 | 52.56 | 52.97 | 45,183 | +0.05(+0.09%) |
Jun 13, 2024 | 52.83 | 52.94 | 52.66 | 52.92 | 46,193 | +0.08(+0.15%) |
Jun 12, 2024 | 53.32 | 53.32 | 52.80 | 52.84 | 43,396 | +0.48(+0.92%) |
Jun 11, 2024 | 52.45 | 52.50 | 52.16 | 52.36 | 127,115 | -0.65(-1.23%) |
Jun 10, 2024 | 53.13 | 53.19 | 52.84 | 53.01 | 35,834 | -0.35(-0.66%) |
Jun 07, 2024 | 53.20 | 53.53 | 53.20 | 53.36 | 34,489 | -0.33(-0.61%) |
Jun 06, 2024 | 53.43 | 53.75 | 53.31 | 53.69 | 45,662 | +0.60(+1.13%) |
Jun 05, 2024 | 53.19 | 53.22 | 52.92 | 53.09 | 44,173 | +0.12(+0.23%) |
Jun 04, 2024 | 52.99 | 53.01 | 52.71 | 52.97 | 59,513 | -0.04(-0.08%) |
Jun 03, 2024 | 52.62 | 53.07 | 52.51 | 53.01 | 94,898 | +0.44(+0.84%) |
May 31, 2024 | 52.16 | 52.57 | 52.16 | 52.57 | 64,791 | +0.73(+1.41%) |
May 30, 2024 | 51.62 | 52.07 | 51.54 | 51.84 | 74,598 | +0.39(+0.76%) |
May 29, 2024 | 51.39 | 51.58 | 51.39 | 51.45 | 53,959 | +0.14(+0.27%) |
May 28, 2024 | 51.49 | 51.62 | 51.25 | 51.31 | 51,965 | -0.14(-0.27%) |
May 24, 2024 | 51.28 | 51.58 | 51.22 | 51.45 | 37,279 | -0.05(-0.10%) |
May 23, 2024 | 51.69 | 51.72 | 51.38 | 51.50 | 43,845 | -0.01(-0.02%) |
May 22, 2024 | 51.49 | 51.66 | 51.42 | 51.51 | 55,832 | -0.53(-1.02%) |
May 21, 2024 | 51.72 | 52.04 | 51.72 | 52.04 | 44,344 | +0.38(+0.74%) |
May 20, 2024 | 51.65 | 52.11 | 51.65 | 51.66 | 35,807 | -0.36(-0.69%) |
May 17, 2024 | 51.82 | 52.08 | 51.76 | 52.02 | 77,400 | +0.14(+0.27%) |
May 16, 2024 | 51.22 | 51.98 | 51.22 | 51.88 | 107,052 | +1.73(+3.45%) |
May 15, 2024 | 50.12 | 50.19 | 50.01 | 50.15 | 63,280 | +0.12(+0.24%) |
May 14, 2024 | 49.68 | 50.03 | 49.68 | 50.03 | 102,798 | +0.02(+0.04%) |
May 13, 2024 | 50.29 | 50.32 | 49.94 | 50.01 | 49,180 | -0.57(-1.13%) |
May 10, 2024 | 50.28 | 50.60 | 50.21 | 50.58 | 128,650 | +0.05(+0.10%) |
May 09, 2024 | 50.33 | 50.53 | 50.28 | 50.53 | 42,882 | +0.36(+0.72%) |
May 08, 2024 | 50.21 | 50.24 | 50.02 | 50.17 | 35,108 | +0.47(+0.95%) |
May 07, 2024 | 49.41 | 49.80 | 49.41 | 49.70 | 70,011 | +0.40(+0.81%) |
May 06, 2024 | 49.18 | 49.30 | 49.09 | 49.30 | 51,324 | +0.69(+1.42%) |
May 03, 2024 | 48.58 | 48.95 | 48.36 | 48.61 | 48,331 | +0.16(+0.33%) |
May 02, 2024 | 48.30 | 48.60 | 48.11 | 48.45 | 66,014 | +0.32(+0.66%) |