Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 55.50 | 55.76 | 55.50 | 55.59 | 23,200 | +0.59(+1.08%) |
Jul 11, 2024 | 55.09 | 55.68 | 54.78 | 54.99 | 2,420 | +0.04(+0.07%) |
Jul 10, 2024 | 54.80 | 54.95 | 54.61 | 54.95 | 687 | -0.20(-0.36%) |
Jul 09, 2024 | 55.23 | 55.23 | 55.13 | 55.15 | 2,908 | -0.67(-1.20%) |
Jul 08, 2024 | 55.67 | 55.82 | 55.67 | 55.82 | 1,979 | -0.06(-0.11%) |
Jul 05, 2024 | 55.84 | 55.88 | 55.84 | 55.88 | 757 | +0.28(+0.50%) |
Jul 03, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 100 | +0.17(+0.31%) |
Jul 02, 2024 | 55.35 | 55.52 | 55.21 | 55.43 | 3,760 | +0.06(+0.10%) |
Jul 01, 2024 | 54.85 | 55.37 | 54.75 | 55.37 | 2,741 | +0.31(+0.57%) |
Jun 28, 2024 | 54.90 | 55.07 | 54.90 | 55.06 | 1,797 | +0.34(+0.62%) |
Jun 27, 2024 | 53.98 | 54.75 | 53.98 | 54.72 | 1,898 | +0.95(+1.77%) |
Jun 26, 2024 | 53.79 | 53.79 | 53.60 | 53.77 | 596 | +0.02(+0.03%) |
Jun 25, 2024 | 53.56 | 53.75 | 53.56 | 53.75 | 2,160 | -0.01(-0.02%) |
Jun 24, 2024 | 53.96 | 53.96 | 53.75 | 53.76 | 2,521 | -0.30(-0.55%) |
Jun 21, 2024 | 53.44 | 54.06 | 53.44 | 54.06 | 685 | +0.39(+0.72%) |
Jun 20, 2024 | 53.35 | 53.78 | 53.35 | 53.67 | 2,435 | +0.16(+0.30%) |
Jun 18, 2024 | 53.67 | 53.70 | 53.51 | 53.51 | 1,747 | -0.28(-0.52%) |
Jun 17, 2024 | 53.49 | 53.83 | 53.14 | 53.79 | 2,662 | +0.19(+0.35%) |
Jun 14, 2024 | 53.52 | 53.61 | 53.45 | 53.61 | 771 | +0.00(+0.01%) |
Jun 13, 2024 | 54.59 | 54.59 | 53.60 | 53.60 | 3,261 | -0.70(-1.29%) |
Jun 12, 2024 | 54.93 | 54.93 | 54.30 | 54.30 | 428 | +0.32(+0.60%) |
Jun 11, 2024 | 53.76 | 54.01 | 53.76 | 53.98 | 3,261 | +0.12(+0.23%) |
Jun 10, 2024 | 53.86 | 53.86 | 53.77 | 53.85 | 1,147 | +0.33(+0.62%) |
Jun 07, 2024 | 53.19 | 53.56 | 53.19 | 53.52 | 4,909 | -0.17(-0.31%) |
Jun 06, 2024 | 53.78 | 53.90 | 53.69 | 53.69 | 2,546 | +0.40(+0.75%) |
Jun 05, 2024 | 52.83 | 53.29 | 52.80 | 53.29 | 695 | +0.87(+1.65%) |
Jun 04, 2024 | 52.42 | 52.64 | 52.32 | 52.42 | 1,956 | +0.04(+0.07%) |
Jun 03, 2024 | 52.99 | 53.00 | 52.33 | 52.38 | 3,357 | -0.33(-0.62%) |
May 31, 2024 | 52.14 | 52.71 | 52.14 | 52.71 | 795 | -0.08(-0.16%) |
May 30, 2024 | 52.99 | 52.99 | 52.79 | 52.79 | 1,032 | -1.59(-2.92%) |
May 29, 2024 | 54.49 | 54.49 | 54.38 | 54.38 | 395 | -0.11(-0.20%) |
May 28, 2024 | 54.46 | 54.49 | 54.35 | 54.49 | 530 | -0.15(-0.28%) |
May 24, 2024 | 54.63 | 54.65 | 54.63 | 54.65 | 317 | -0.15(-0.27%) |
May 23, 2024 | 55.20 | 55.20 | 54.77 | 54.79 | 652 | -0.72(-1.29%) |
May 22, 2024 | 55.67 | 55.67 | 55.32 | 55.51 | 811 | -0.25(-0.45%) |
May 21, 2024 | 55.63 | 55.76 | 55.62 | 55.76 | 1,910 | -0.33(-0.58%) |
May 20, 2024 | 55.95 | 56.09 | 55.95 | 56.09 | 424 | +0.38(+0.68%) |
May 17, 2024 | 55.75 | 55.89 | 55.66 | 55.71 | 1,393 | +0.16(+0.30%) |
May 16, 2024 | 55.58 | 55.58 | 55.51 | 55.55 | 836 | -0.15(-0.27%) |
May 15, 2024 | 55.22 | 55.70 | 55.22 | 55.70 | 1,307 | +0.77(+1.41%) |
May 14, 2024 | 54.37 | 54.92 | 54.37 | 54.92 | 843 | +0.43(+0.79%) |
May 13, 2024 | 54.43 | 54.49 | 54.43 | 54.49 | 425 | +0.41(+0.75%) |
May 10, 2024 | 54.13 | 54.29 | 54.08 | 54.08 | 687 | +0.21(+0.39%) |
May 09, 2024 | 53.86 | 53.87 | 53.81 | 53.87 | 937 | +0.25(+0.47%) |
May 08, 2024 | 53.20 | 53.62 | 53.20 | 53.62 | 889 | -0.02(-0.04%) |
May 07, 2024 | 53.66 | 53.67 | 53.64 | 53.64 | 579 | +0.03(+0.05%) |
May 06, 2024 | 53.05 | 53.62 | 53.05 | 53.62 | 1,675 | +0.58(+1.09%) |
May 03, 2024 | 53.49 | 53.53 | 52.80 | 53.04 | 840 | +0.04(+0.08%) |
May 02, 2024 | 52.67 | 53.00 | 52.67 | 53.00 | 1,174 | +0.55(+1.05%) |