Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 56.63 | 56.73 | 56.45 | 56.71 | 116,769 | +0.25(+0.44%) |
Jul 03, 2024 | 56.17 | 56.47 | 56.17 | 56.46 | 76,591 | +0.38(+0.68%) |
Jul 02, 2024 | 55.79 | 56.08 | 55.79 | 56.08 | 127,712 | +0.25(+0.45%) |
Jul 01, 2024 | 55.98 | 56.00 | 55.73 | 55.83 | 102,292 | -0.07(-0.12%) |
Jun 28, 2024 | 56.11 | 56.27 | 55.84 | 55.90 | 170,790 | -0.12(-0.21%) |
Jun 27, 2024 | 55.98 | 56.11 | 55.96 | 56.01 | 140,816 | +0.04(+0.07%) |
Jun 26, 2024 | 55.89 | 55.98 | 55.86 | 55.98 | 73,843 | -0.14(-0.25%) |
Jun 25, 2024 | 56.07 | 56.13 | 55.97 | 56.11 | 91,510 | +0.08(+0.14%) |
Jun 24, 2024 | 56.05 | 56.24 | 56.02 | 56.03 | 102,777 | +0.03(+0.05%) |
Jun 21, 2024 | 56.04 | 56.05 | 55.94 | 56.00 | 78,465 | -0.09(-0.16%) |
Jun 20, 2024 | 56.15 | 56.19 | 55.99 | 56.09 | 170,966 | -0.09(-0.16%) |
Jun 18, 2024 | 56.07 | 56.19 | 56.05 | 56.18 | 260,868 | +0.19(+0.34%) |
Jun 17, 2024 | 55.75 | 56.03 | 55.66 | 55.99 | 88,535 | +0.16(+0.28%) |
Jun 14, 2024 | 55.70 | 55.85 | 55.67 | 55.84 | 67,988 | -0.05(-0.09%) |
Jun 13, 2024 | 55.97 | 55.98 | 55.75 | 55.89 | 133,261 | -0.05(-0.09%) |
Jun 12, 2024 | 56.03 | 56.19 | 55.88 | 55.94 | 120,023 | +0.41(+0.73%) |
Jun 11, 2024 | 55.34 | 55.53 | 55.22 | 55.53 | 63,552 | +0.02(+0.04%) |
Jun 10, 2024 | 55.32 | 55.54 | 55.31 | 55.51 | 143,868 | +0.05(+0.09%) |
Jun 07, 2024 | 55.51 | 55.65 | 55.39 | 55.46 | 81,971 | -0.31(-0.55%) |
Jun 06, 2024 | 55.80 | 55.80 | 55.69 | 55.77 | 117,417 | -0.01(-0.02%) |
Jun 05, 2024 | 55.56 | 55.78 | 55.39 | 55.78 | 182,797 | +0.41(+0.73%) |
Jun 04, 2024 | 55.31 | 55.40 | 55.18 | 55.37 | 96,817 | -0.05(-0.09%) |
Jun 03, 2024 | 55.35 | 55.43 | 55.11 | 55.42 | 192,082 | +0.20(+0.36%) |
May 31, 2024 | 54.98 | 55.22 | 54.73 | 55.22 | 81,230 | +0.32(+0.58%) |
May 30, 2024 | 54.86 | 55.01 | 54.79 | 54.90 | 150,663 | +0.10(+0.18%) |
May 29, 2024 | 54.85 | 54.93 | 54.77 | 54.80 | 99,383 | -0.44(-0.79%) |
May 28, 2024 | 55.44 | 55.46 | 55.12 | 55.24 | 170,231 | -0.09(-0.16%) |
May 24, 2024 | 55.19 | 55.38 | 55.19 | 55.33 | 130,291 | +0.27(+0.49%) |
May 23, 2024 | 55.60 | 55.60 | 55.02 | 55.06 | 212,649 | -0.31(-0.56%) |
May 22, 2024 | 55.52 | 55.52 | 55.28 | 55.37 | 95,622 | -0.24(-0.43%) |
May 21, 2024 | 55.48 | 55.61 | 55.48 | 55.61 | 126,452 | +0.08(+0.14%) |
May 20, 2024 | 55.50 | 55.64 | 55.50 | 55.53 | 187,072 | -0.03(-0.05%) |
May 17, 2024 | 55.54 | 55.58 | 55.46 | 55.56 | 152,011 | +0.03(+0.05%) |
May 16, 2024 | 55.68 | 55.70 | 55.52 | 55.53 | 109,756 | -0.13(-0.23%) |
May 15, 2024 | 55.45 | 55.66 | 55.33 | 55.66 | 230,288 | +0.52(+0.94%) |
May 14, 2024 | 55.03 | 55.16 | 54.96 | 55.14 | 102,083 | +0.26(+0.47%) |
May 13, 2024 | 55.06 | 55.06 | 54.85 | 54.88 | 122,036 | +0.01(+0.02%) |
May 10, 2024 | 54.99 | 54.99 | 54.80 | 54.87 | 74,592 | +0.00(+0.00%) |
May 09, 2024 | 54.66 | 54.89 | 54.61 | 54.87 | 158,354 | +0.24(+0.44%) |
May 08, 2024 | 54.50 | 54.67 | 54.50 | 54.64 | 318,392 | -0.07(-0.13%) |
May 07, 2024 | 54.75 | 54.83 | 54.65 | 54.70 | 131,317 | +0.09(+0.16%) |
May 06, 2024 | 54.48 | 54.64 | 54.47 | 54.62 | 372,826 | +0.29(+0.53%) |
May 03, 2024 | 54.37 | 54.40 | 54.12 | 54.33 | 487,812 | +0.43(+0.79%) |
May 02, 2024 | 53.65 | 53.92 | 53.43 | 53.90 | 205,066 | +0.54(+1.00%) |