Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 53.20 | 53.43 | 53.16 | 53.39 | 44,902 | +0.20(+0.38%) |
Jul 29, 2024 | 53.27 | 53.27 | 53.12 | 53.19 | 20,883 | -0.18(-0.34%) |
Jul 26, 2024 | 53.17 | 53.43 | 53.15 | 53.37 | 20,106 | +0.55(+1.04%) |
Jul 25, 2024 | 52.62 | 53.08 | 52.56 | 52.82 | 21,906 | -0.26(-0.49%) |
Jul 24, 2024 | 53.55 | 53.55 | 53.02 | 53.08 | 43,047 | -0.53(-0.99%) |
Jul 23, 2024 | 53.81 | 53.81 | 53.61 | 53.61 | 14,210 | -0.43(-0.80%) |
Jul 22, 2024 | 53.89 | 54.11 | 53.87 | 54.04 | 18,051 | +0.46(+0.87%) |
Jul 19, 2024 | 53.69 | 53.73 | 53.57 | 53.58 | 4,250 | -0.38(-0.71%) |
Jul 18, 2024 | 54.52 | 54.52 | 53.86 | 53.96 | 33,307 | -0.51(-0.94%) |
Jul 17, 2024 | 54.40 | 54.61 | 54.35 | 54.47 | 24,301 | +0.05(+0.09%) |
Jul 16, 2024 | 53.91 | 54.42 | 53.91 | 54.42 | 28,969 | +0.25(+0.46%) |
Jul 15, 2024 | 54.25 | 54.36 | 54.06 | 54.17 | 18,291 | -0.24(-0.43%) |
Jul 12, 2024 | 54.32 | 54.55 | 54.28 | 54.41 | 10,172 | +0.45(+0.83%) |
Jul 11, 2024 | 53.90 | 54.08 | 53.85 | 53.96 | 20,588 | +0.24(+0.45%) |
Jul 10, 2024 | 53.42 | 53.72 | 53.38 | 53.72 | 14,903 | +0.73(+1.38%) |
Jul 09, 2024 | 53.09 | 53.11 | 52.94 | 52.99 | 11,790 | -0.30(-0.56%) |
Jul 08, 2024 | 53.59 | 53.65 | 53.22 | 53.29 | 19,491 | -0.26(-0.49%) |
Jul 05, 2024 | 53.84 | 53.84 | 53.38 | 53.55 | 17,638 | +0.18(+0.34%) |
Jul 03, 2024 | 53.29 | 53.48 | 53.29 | 53.37 | 11,454 | +0.52(+0.98%) |
Jul 02, 2024 | 52.54 | 52.86 | 52.54 | 52.85 | 69,798 | +0.24(+0.46%) |
Jul 01, 2024 | 52.76 | 53.00 | 52.57 | 52.61 | 117,712 | +0.17(+0.32%) |
Jun 28, 2024 | 52.53 | 52.57 | 52.32 | 52.44 | 23,278 | +0.07(+0.13%) |
Jun 27, 2024 | 52.46 | 52.51 | 52.25 | 52.37 | 15,573 | +0.11(+0.21%) |
Jun 26, 2024 | 52.29 | 52.39 | 52.07 | 52.26 | 87,082 | -0.43(-0.82%) |
Jun 25, 2024 | 52.53 | 52.73 | 52.46 | 52.69 | 30,619 | +0.02(+0.04%) |
Jun 24, 2024 | 52.37 | 52.77 | 52.37 | 52.67 | 38,845 | +0.71(+1.36%) |
Jun 21, 2024 | 52.09 | 52.09 | 51.92 | 51.96 | 21,180 | -0.39(-0.74%) |
Jun 20, 2024 | 52.20 | 52.50 | 52.20 | 52.35 | 19,107 | +0.12(+0.22%) |
Jun 18, 2024 | 52.19 | 52.28 | 52.09 | 52.23 | 29,296 | +0.29(+0.56%) |
Jun 17, 2024 | 51.71 | 51.98 | 51.45 | 51.94 | 16,610 | +0.18(+0.35%) |
Jun 14, 2024 | 51.81 | 51.83 | 51.53 | 51.76 | 34,471 | -0.66(-1.27%) |
Jun 13, 2024 | 52.53 | 52.53 | 52.31 | 52.43 | 11,375 | -0.88(-1.65%) |
Jun 12, 2024 | 53.71 | 53.71 | 53.24 | 53.31 | 13,478 | +0.50(+0.94%) |
Jun 11, 2024 | 52.99 | 52.99 | 52.67 | 52.81 | 15,711 | -0.70(-1.31%) |
Jun 10, 2024 | 53.28 | 53.58 | 53.24 | 53.51 | 16,351 | +0.17(+0.31%) |
Jun 07, 2024 | 53.52 | 53.63 | 53.33 | 53.35 | 14,052 | -0.63(-1.16%) |
Jun 06, 2024 | 53.85 | 53.99 | 53.81 | 53.97 | 14,412 | +0.21(+0.40%) |
Jun 05, 2024 | 53.68 | 53.76 | 53.47 | 53.76 | 29,434 | +0.08(+0.15%) |
Jun 04, 2024 | 53.78 | 53.78 | 53.44 | 53.68 | 47,740 | -0.37(-0.68%) |
Jun 03, 2024 | 54.31 | 54.31 | 53.91 | 54.05 | 27,487 | -0.08(-0.15%) |
May 31, 2024 | 54.00 | 54.13 | 53.73 | 54.13 | 18,647 | +0.49(+0.92%) |
May 30, 2024 | 53.50 | 53.76 | 53.50 | 53.63 | 23,027 | +0.50(+0.95%) |
May 29, 2024 | 53.31 | 53.37 | 53.09 | 53.13 | 19,998 | -0.86(-1.60%) |
May 28, 2024 | 54.05 | 54.14 | 53.84 | 53.99 | 19,886 | +0.26(+0.49%) |
May 24, 2024 | 53.62 | 53.81 | 53.57 | 53.73 | 15,370 | +0.58(+1.10%) |
May 23, 2024 | 53.92 | 53.92 | 53.08 | 53.15 | 26,810 | -0.24(-0.45%) |
May 22, 2024 | 53.73 | 53.73 | 53.33 | 53.39 | 18,726 | -0.69(-1.28%) |
May 21, 2024 | 54.08 | 54.15 | 53.98 | 54.08 | 10,151 | -0.09(-0.17%) |
May 20, 2024 | 54.25 | 54.30 | 54.18 | 54.18 | 7,038 | +0.02(+0.04%) |
May 17, 2024 | 53.87 | 54.16 | 53.87 | 54.16 | 14,207 | +0.34(+0.63%) |
May 16, 2024 | 53.86 | 53.95 | 53.80 | 53.82 | 19,207 | -0.28(-0.51%) |
May 15, 2024 | 53.77 | 54.10 | 53.66 | 54.09 | 16,699 | +0.38(+0.70%) |
May 14, 2024 | 53.58 | 53.72 | 53.51 | 53.72 | 11,315 | +0.40(+0.75%) |
May 13, 2024 | 53.42 | 53.48 | 53.27 | 53.31 | 10,905 | +0.00(+0.01%) |
May 10, 2024 | 53.54 | 53.54 | 53.27 | 53.31 | 9,274 | -0.03(-0.05%) |
May 09, 2024 | 53.15 | 53.35 | 53.15 | 53.34 | 9,186 | +0.41(+0.78%) |
May 08, 2024 | 52.73 | 52.93 | 52.71 | 52.92 | 12,438 | -0.13(-0.25%) |
May 07, 2024 | 53.15 | 53.17 | 53.02 | 53.06 | 17,605 | +0.04(+0.08%) |
May 06, 2024 | 52.82 | 53.10 | 52.82 | 53.02 | 21,571 | +0.42(+0.80%) |
May 03, 2024 | 52.57 | 52.60 | 52.41 | 52.60 | 11,888 | +0.47(+0.89%) |
May 02, 2024 | 52.00 | 52.31 | 51.91 | 52.13 | 160,351 | +0.63(+1.23%) |