Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 56.65 | 57.08 | 56.65 | 56.85 | 20,360 | +0.36(+0.64%) |
Jul 12, 2024 | 56.35 | 56.80 | 56.35 | 56.49 | 16,308 | +0.31(+0.55%) |
Jul 11, 2024 | 55.35 | 56.18 | 55.35 | 56.18 | 20,893 | +1.28(+2.33%) |
Jul 10, 2024 | 54.42 | 54.93 | 54.42 | 54.90 | 32,517 | +0.59(+1.09%) |
Jul 09, 2024 | 54.54 | 54.68 | 54.30 | 54.31 | 25,958 | -0.31(-0.57%) |
Jul 08, 2024 | 54.78 | 55.05 | 54.62 | 54.62 | 65,150 | +0.04(+0.08%) |
Jul 05, 2024 | 54.83 | 54.88 | 54.47 | 54.58 | 42,950 | -0.27(-0.49%) |
Jul 03, 2024 | 55.04 | 55.21 | 54.85 | 54.85 | 13,158 | -0.19(-0.35%) |
Jul 02, 2024 | 54.80 | 55.06 | 54.80 | 55.04 | 17,234 | +0.17(+0.31%) |
Jul 01, 2024 | 55.34 | 55.45 | 54.75 | 54.87 | 43,609 | -0.36(-0.65%) |
Jun 28, 2024 | 55.38 | 55.51 | 55.07 | 55.23 | 186,026 | +0.12(+0.22%) |
Jun 27, 2024 | 54.94 | 55.12 | 54.82 | 55.11 | 29,419 | +0.27(+0.49%) |
Jun 26, 2024 | 54.92 | 54.92 | 54.66 | 54.84 | 35,363 | -0.23(-0.42%) |
Jun 25, 2024 | 55.53 | 55.53 | 54.98 | 55.07 | 31,452 | -0.50(-0.90%) |
Jun 24, 2024 | 55.28 | 55.94 | 55.28 | 55.57 | 22,137 | +0.38(+0.69%) |
Jun 21, 2024 | 55.10 | 55.29 | 55.07 | 55.19 | 17,067 | +0.10(+0.18%) |
Jun 20, 2024 | 55.01 | 55.31 | 54.97 | 55.09 | 28,671 | +0.04(+0.07%) |
Jun 18, 2024 | 54.90 | 55.17 | 54.90 | 55.05 | 25,508 | +0.10(+0.18%) |
Jun 17, 2024 | 54.20 | 55.01 | 54.20 | 54.95 | 18,444 | +0.51(+0.93%) |
Jun 14, 2024 | 54.55 | 54.60 | 54.20 | 54.44 | 54,131 | -0.49(-0.89%) |
Jun 13, 2024 | 55.12 | 55.12 | 54.67 | 54.93 | 22,408 | -0.20(-0.36%) |
Jun 12, 2024 | 55.27 | 55.61 | 55.07 | 55.13 | 22,638 | +0.48(+0.87%) |
Jun 11, 2024 | 54.70 | 54.76 | 54.41 | 54.65 | 38,611 | -0.23(-0.41%) |
Jun 10, 2024 | 54.72 | 55.03 | 54.51 | 54.88 | 14,800 | -0.10(-0.19%) |
Jun 07, 2024 | 55.06 | 55.26 | 54.93 | 54.98 | 21,655 | -0.37(-0.67%) |
Jun 06, 2024 | 55.34 | 55.60 | 55.21 | 55.35 | 17,963 | -0.12(-0.22%) |
Jun 05, 2024 | 55.62 | 55.62 | 55.28 | 55.47 | 18,940 | +0.06(+0.11%) |
Jun 04, 2024 | 55.53 | 55.76 | 55.41 | 55.41 | 15,282 | -0.28(-0.50%) |
Jun 03, 2024 | 56.14 | 56.14 | 55.55 | 55.69 | 20,749 | -0.36(-0.64%) |
May 31, 2024 | 55.19 | 56.04 | 55.19 | 56.04 | 131,011 | +0.99(+1.81%) |
May 30, 2024 | 54.56 | 55.07 | 54.56 | 55.05 | 25,511 | +0.61(+1.11%) |
May 29, 2024 | 54.68 | 54.68 | 54.41 | 54.44 | 144,525 | -0.66(-1.20%) |
May 28, 2024 | 55.70 | 55.74 | 55.05 | 55.10 | 22,326 | -0.51(-0.91%) |
May 24, 2024 | 55.65 | 55.81 | 55.50 | 55.61 | 54,177 | +0.16(+0.29%) |
May 23, 2024 | 56.27 | 56.27 | 55.45 | 55.45 | 22,077 | -0.86(-1.52%) |
May 22, 2024 | 56.45 | 56.63 | 56.25 | 56.30 | 33,154 | -0.33(-0.58%) |
May 21, 2024 | 56.46 | 56.67 | 56.46 | 56.63 | 30,300 | +0.06(+0.11%) |
May 20, 2024 | 56.62 | 56.83 | 56.47 | 56.57 | 14,877 | -0.05(-0.09%) |
May 17, 2024 | 56.59 | 56.65 | 56.46 | 56.62 | 19,509 | +0.01(+0.02%) |
May 16, 2024 | 56.50 | 56.69 | 56.50 | 56.61 | 39,091 | +0.11(+0.19%) |
May 15, 2024 | 56.52 | 56.65 | 56.45 | 56.50 | 18,577 | +0.26(+0.46%) |
May 14, 2024 | 56.37 | 56.57 | 56.10 | 56.24 | 38,539 | +0.09(+0.16%) |
May 13, 2024 | 56.53 | 56.61 | 56.15 | 56.15 | 16,651 | -0.23(-0.41%) |
May 10, 2024 | 56.33 | 56.38 | 56.22 | 56.38 | 28,844 | +0.21(+0.37%) |
May 09, 2024 | 55.77 | 56.25 | 55.74 | 56.17 | 39,082 | +0.47(+0.84%) |
May 08, 2024 | 55.72 | 55.92 | 55.64 | 55.71 | 20,132 | -0.31(-0.55%) |
May 07, 2024 | 55.78 | 56.09 | 55.78 | 56.01 | 16,351 | +0.31(+0.55%) |
May 06, 2024 | 55.48 | 55.71 | 55.48 | 55.71 | 43,953 | +0.51(+0.92%) |
May 03, 2024 | 55.25 | 55.27 | 54.92 | 55.20 | 18,003 | +0.34(+0.62%) |
May 02, 2024 | 54.75 | 54.90 | 54.54 | 54.86 | 20,791 | +0.46(+0.84%) |