Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.58 | 56.79 | 55.80 | 56.12 | 930,497 | -0.82(-1.44%) |
Jul 18, 2024 | 57.43 | 57.70 | 56.43 | 56.94 | 390,800 | -0.22(-0.38%) |
Jul 17, 2024 | 57.63 | 57.70 | 56.94 | 57.16 | 518,684 | -1.27(-2.17%) |
Jul 16, 2024 | 58.38 | 58.43 | 58.02 | 58.43 | 321,958 | +0.26(+0.45%) |
Jul 15, 2024 | 57.69 | 58.42 | 57.55 | 58.17 | 653,507 | +0.49(+0.85%) |
Jul 12, 2024 | 57.11 | 58.00 | 57.06 | 57.68 | 478,967 | +0.60(+1.05%) |
Jul 11, 2024 | 57.23 | 57.85 | 56.84 | 57.08 | 606,914 | +0.06(+0.11%) |
Jul 10, 2024 | 57.07 | 57.07 | 56.26 | 57.02 | 405,040 | +0.16(+0.28%) |
Jul 09, 2024 | 57.50 | 57.73 | 56.62 | 56.86 | 525,557 | -0.63(-1.10%) |
Jul 08, 2024 | 57.62 | 57.66 | 57.12 | 57.49 | 934,365 | -0.01(-0.02%) |
Jul 05, 2024 | 57.49 | 57.59 | 57.32 | 57.50 | 282,148 | +0.11(+0.19%) |
Jul 03, 2024 | 57.14 | 57.59 | 56.97 | 57.39 | 245,090 | +0.34(+0.60%) |
Jul 02, 2024 | 56.67 | 57.06 | 56.53 | 57.05 | 1,155,424 | +0.24(+0.42%) |
Jul 01, 2024 | 56.55 | 56.82 | 56.17 | 56.81 | 1,548,114 | +0.39(+0.69%) |
Jun 28, 2024 | 56.49 | 56.84 | 56.27 | 56.42 | 854,645 | +0.15(+0.27%) |
Jun 27, 2024 | 55.03 | 56.30 | 54.95 | 56.27 | 707,615 | +1.40(+2.54%) |
Jun 26, 2024 | 54.92 | 55.17 | 54.76 | 54.87 | 335,750 | -0.23(-0.42%) |
Jun 25, 2024 | 54.95 | 55.19 | 54.86 | 55.10 | 382,549 | +0.22(+0.40%) |
Jun 24, 2024 | 54.91 | 55.32 | 54.83 | 54.88 | 539,655 | -0.16(-0.29%) |
Jun 21, 2024 | 54.90 | 55.09 | 54.55 | 55.04 | 526,417 | +0.14(+0.25%) |
Jun 20, 2024 | 55.19 | 55.19 | 54.64 | 54.90 | 388,779 | -0.15(-0.27%) |
Jun 18, 2024 | 55.38 | 55.40 | 54.90 | 55.05 | 319,019 | -0.25(-0.45%) |
Jun 17, 2024 | 54.87 | 55.37 | 54.50 | 55.30 | 338,589 | +0.49(+0.89%) |
Jun 14, 2024 | 54.86 | 54.87 | 54.45 | 54.81 | 361,030 | -0.12(-0.22%) |
Jun 13, 2024 | 55.58 | 55.63 | 54.74 | 54.93 | 409,584 | -0.14(-0.25%) |
Jun 12, 2024 | 55.11 | 55.33 | 54.94 | 55.07 | 474,092 | +0.50(+0.92%) |
Jun 11, 2024 | 54.29 | 54.67 | 53.91 | 54.57 | 419,245 | +0.01(+0.02%) |
Jun 10, 2024 | 53.81 | 54.59 | 53.67 | 54.56 | 2,250,577 | +0.81(+1.51%) |
Jun 07, 2024 | 53.48 | 53.86 | 53.36 | 53.76 | 397,256 | +0.13(+0.24%) |
Jun 06, 2024 | 53.97 | 53.97 | 53.60 | 53.63 | 274,318 | -0.05(-0.09%) |
Jun 05, 2024 | 53.36 | 53.70 | 52.76 | 53.68 | 537,043 | +1.24(+2.36%) |
Jun 04, 2024 | 52.56 | 52.78 | 52.36 | 52.44 | 716,477 | -0.29(-0.55%) |
Jun 03, 2024 | 53.60 | 53.83 | 52.45 | 52.73 | 619,650 | -0.55(-1.03%) |
May 31, 2024 | 53.61 | 53.62 | 52.50 | 53.28 | 533,166 | +0.11(+0.21%) |
May 30, 2024 | 54.31 | 54.43 | 52.98 | 53.17 | 846,524 | -1.33(-2.44%) |
May 29, 2024 | 54.36 | 54.74 | 54.23 | 54.49 | 392,004 | -0.41(-0.75%) |
May 28, 2024 | 55.71 | 55.71 | 54.73 | 54.90 | 537,651 | -0.74(-1.33%) |
May 24, 2024 | 55.40 | 55.78 | 55.24 | 55.64 | 291,087 | +0.43(+0.78%) |
May 23, 2024 | 56.17 | 56.17 | 54.98 | 55.21 | 342,781 | -0.47(-0.84%) |
May 22, 2024 | 55.83 | 55.91 | 55.36 | 55.68 | 379,850 | -0.07(-0.13%) |
May 21, 2024 | 55.54 | 55.89 | 55.35 | 55.75 | 551,459 | -0.33(-0.59%) |
May 20, 2024 | 55.87 | 56.13 | 55.63 | 56.08 | 388,044 | +0.23(+0.41%) |
May 17, 2024 | 55.82 | 55.93 | 55.49 | 55.85 | 284,060 | -0.08(-0.14%) |
May 16, 2024 | 56.15 | 56.23 | 55.69 | 55.93 | 487,381 | -0.03(-0.05%) |
May 15, 2024 | 55.51 | 56.03 | 55.26 | 55.96 | 574,237 | +0.85(+1.54%) |
May 14, 2024 | 54.92 | 55.16 | 54.69 | 55.11 | 500,915 | +0.44(+0.80%) |
May 13, 2024 | 54.66 | 54.87 | 54.54 | 54.67 | 265,665 | +0.27(+0.50%) |
May 10, 2024 | 54.57 | 54.84 | 54.34 | 54.40 | 228,538 | -0.01(-0.02%) |
May 09, 2024 | 54.30 | 54.43 | 54.07 | 54.41 | 327,969 | +0.05(+0.09%) |
May 08, 2024 | 54.40 | 54.43 | 54.08 | 54.36 | 648,748 | -0.35(-0.64%) |
May 07, 2024 | 54.83 | 55.05 | 54.54 | 54.71 | 471,344 | -0.03(-0.05%) |
May 06, 2024 | 54.11 | 54.77 | 54.11 | 54.74 | 664,098 | +0.73(+1.35%) |
May 03, 2024 | 54.40 | 54.51 | 53.59 | 54.02 | 526,790 | -0.33(-0.61%) |
May 02, 2024 | 54.55 | 54.64 | 53.58 | 54.34 | 337,313 | +0.44(+0.82%) |