Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.41 | 56.64 | 56.12 | 56.18 | 37,064 | -0.35(-0.62%) |
Jul 18, 2024 | 57.15 | 57.27 | 56.26 | 56.53 | 321,784 | -0.47(-0.83%) |
Jul 17, 2024 | 57.19 | 57.39 | 56.99 | 57.00 | 120,133 | -0.86(-1.48%) |
Jul 16, 2024 | 57.58 | 57.89 | 57.55 | 57.86 | 69,602 | +0.48(+0.84%) |
Jul 15, 2024 | 57.47 | 57.78 | 57.25 | 57.38 | 67,368 | +0.12(+0.21%) |
Jul 12, 2024 | 57.02 | 57.62 | 57.02 | 57.26 | 72,202 | +0.32(+0.56%) |
Jul 11, 2024 | 57.24 | 57.36 | 56.80 | 56.94 | 54,312 | -0.21(-0.37%) |
Jul 10, 2024 | 56.77 | 57.15 | 56.68 | 57.15 | 44,534 | +0.54(+0.95%) |
Jul 09, 2024 | 56.66 | 56.76 | 56.59 | 56.61 | 79,400 | +0.00(+0.00%) |
Jul 08, 2024 | 56.64 | 56.67 | 56.50 | 56.61 | 117,103 | +0.10(+0.18%) |
Jul 05, 2024 | 56.28 | 56.55 | 56.23 | 56.51 | 133,180 | +0.23(+0.42%) |
Jul 03, 2024 | 56.04 | 56.30 | 56.04 | 56.27 | 41,424 | +0.18(+0.33%) |
Jul 02, 2024 | 55.69 | 56.09 | 55.67 | 56.09 | 79,795 | +0.28(+0.50%) |
Jul 01, 2024 | 55.90 | 55.90 | 55.52 | 55.81 | 43,467 | +0.12(+0.22%) |
Jun 28, 2024 | 56.00 | 56.28 | 55.67 | 55.69 | 35,477 | -0.12(-0.22%) |
Jun 27, 2024 | 55.70 | 55.86 | 55.65 | 55.81 | 36,413 | +0.07(+0.13%) |
Jun 26, 2024 | 55.55 | 55.74 | 55.52 | 55.74 | 108,206 | +0.06(+0.11%) |
Jun 25, 2024 | 55.67 | 55.68 | 55.45 | 55.68 | 44,330 | +0.18(+0.32%) |
Jun 24, 2024 | 55.67 | 55.88 | 55.50 | 55.50 | 44,575 | -0.17(-0.31%) |
Jun 21, 2024 | 55.79 | 55.79 | 55.52 | 55.67 | 42,221 | -0.08(-0.14%) |
Jun 20, 2024 | 56.19 | 56.19 | 55.59 | 55.75 | 63,361 | -0.33(-0.59%) |
Jun 18, 2024 | 55.91 | 56.08 | 55.86 | 56.08 | 53,940 | +0.19(+0.34%) |
Jun 17, 2024 | 55.39 | 56.00 | 55.32 | 55.89 | 54,523 | +0.48(+0.87%) |
Jun 14, 2024 | 55.30 | 55.41 | 55.16 | 55.41 | 34,855 | -0.07(-0.13%) |
Jun 13, 2024 | 55.56 | 55.56 | 55.14 | 55.48 | 324,619 | +0.16(+0.29%) |
Jun 12, 2024 | 55.42 | 55.59 | 55.25 | 55.32 | 54,395 | +0.49(+0.89%) |
Jun 11, 2024 | 54.45 | 54.83 | 54.29 | 54.83 | 743,175 | +0.14(+0.25%) |
Jun 10, 2024 | 54.34 | 54.71 | 54.34 | 54.69 | 59,385 | +0.24(+0.44%) |
Jun 07, 2024 | 54.38 | 54.73 | 54.38 | 54.45 | 134,442 | -0.12(-0.22%) |
Jun 06, 2024 | 54.67 | 54.73 | 54.45 | 54.57 | 307,230 | -0.10(-0.18%) |
Jun 05, 2024 | 54.26 | 54.67 | 54.10 | 54.67 | 39,909 | +0.73(+1.35%) |
Jun 04, 2024 | 53.92 | 54.02 | 53.67 | 53.94 | 55,366 | -0.17(-0.31%) |
Jun 03, 2024 | 54.32 | 54.32 | 53.62 | 54.11 | 129,469 | +0.09(+0.17%) |
May 31, 2024 | 53.86 | 54.10 | 53.26 | 54.02 | 38,724 | +0.28(+0.52%) |
May 30, 2024 | 53.95 | 54.02 | 53.64 | 53.74 | 45,324 | -0.38(-0.70%) |
May 29, 2024 | 53.99 | 54.23 | 53.99 | 54.12 | 50,484 | -0.32(-0.60%) |
May 28, 2024 | 54.61 | 54.61 | 54.18 | 54.45 | 370,785 | -0.03(-0.06%) |
May 24, 2024 | 54.25 | 54.54 | 54.21 | 54.48 | 96,488 | +0.42(+0.78%) |
May 23, 2024 | 54.64 | 54.64 | 53.95 | 54.06 | 85,287 | -0.29(-0.54%) |
May 22, 2024 | 54.56 | 54.58 | 54.16 | 54.35 | 81,607 | -0.21(-0.38%) |
May 21, 2024 | 54.38 | 54.59 | 54.38 | 54.56 | 58,820 | +0.04(+0.07%) |
May 20, 2024 | 54.35 | 54.65 | 54.35 | 54.52 | 42,517 | +0.18(+0.34%) |
May 17, 2024 | 54.30 | 54.35 | 54.18 | 54.34 | 56,819 | +0.04(+0.08%) |
May 16, 2024 | 54.49 | 54.59 | 54.28 | 54.29 | 51,777 | -0.18(-0.34%) |
May 15, 2024 | 54.06 | 54.51 | 54.02 | 54.48 | 53,320 | +0.72(+1.35%) |
May 14, 2024 | 53.43 | 53.75 | 53.41 | 53.75 | 67,426 | +0.32(+0.60%) |
May 13, 2024 | 53.66 | 53.66 | 53.38 | 53.44 | 35,475 | +0.00(+0.00%) |
May 10, 2024 | 53.50 | 53.61 | 53.35 | 53.44 | 68,432 | +0.10(+0.19%) |
May 09, 2024 | 53.00 | 53.34 | 52.91 | 53.34 | 49,844 | +0.37(+0.70%) |
May 08, 2024 | 52.75 | 53.03 | 52.75 | 52.97 | 75,712 | +0.01(+0.02%) |
May 07, 2024 | 53.03 | 53.12 | 52.92 | 52.96 | 72,682 | -0.03(-0.06%) |
May 06, 2024 | 52.65 | 52.99 | 52.62 | 52.99 | 83,866 | +0.58(+1.10%) |
May 03, 2024 | 52.35 | 52.52 | 52.14 | 52.41 | 55,986 | +0.76(+1.47%) |
May 02, 2024 | 51.52 | 51.73 | 51.12 | 51.65 | 71,061 | +0.49(+0.96%) |