Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 53.79 | 53.79 | 53.67 | 53.73 | 1,635 | +0.27(+0.50%) |
Jul 05, 2024 | 53.45 | 53.49 | 53.36 | 53.46 | 9,675 | -0.32(-0.59%) |
Jul 03, 2024 | 53.73 | 53.81 | 53.73 | 53.78 | 831 | +0.09(+0.17%) |
Jul 02, 2024 | 53.59 | 53.71 | 53.50 | 53.69 | 6,371 | +0.19(+0.36%) |
Jul 01, 2024 | 54.02 | 54.02 | 53.40 | 53.50 | 2,754 | -0.38(-0.70%) |
Jun 28, 2024 | 54.26 | 54.26 | 53.74 | 53.87 | 61,263 | +0.34(+0.64%) |
Jun 27, 2024 | 53.31 | 53.53 | 53.28 | 53.53 | 3,183 | +0.28(+0.52%) |
Jun 26, 2024 | 52.97 | 53.26 | 52.97 | 53.26 | 2,315 | -0.01(-0.03%) |
Jun 25, 2024 | 53.20 | 53.27 | 53.07 | 53.27 | 1,613 | -0.50(-0.93%) |
Jun 24, 2024 | 53.56 | 53.94 | 53.56 | 53.77 | 12,317 | +0.43(+0.80%) |
Jun 21, 2024 | 53.13 | 53.36 | 53.13 | 53.34 | 1,577 | +0.16(+0.31%) |
Jun 20, 2024 | 53.38 | 53.57 | 53.08 | 53.18 | 4,651 | -0.22(-0.41%) |
Jun 18, 2024 | 53.31 | 53.59 | 53.27 | 53.40 | 5,995 | +0.07(+0.13%) |
Jun 17, 2024 | 52.97 | 53.37 | 52.65 | 53.33 | 8,702 | +0.41(+0.77%) |
Jun 14, 2024 | 53.02 | 53.03 | 52.74 | 52.92 | 4,338 | -0.82(-1.52%) |
Jun 13, 2024 | 53.68 | 53.76 | 53.62 | 53.74 | 1,454 | -0.54(-1.00%) |
Jun 12, 2024 | 54.80 | 54.80 | 54.23 | 54.28 | 1,215 | +0.84(+1.58%) |
Jun 11, 2024 | 53.23 | 53.44 | 53.23 | 53.44 | 1,141 | -0.19(-0.36%) |
Jun 10, 2024 | 53.52 | 53.75 | 53.52 | 53.63 | 6,820 | +0.05(+0.10%) |
Jun 07, 2024 | 53.36 | 53.67 | 53.36 | 53.57 | 1,008 | -0.53(-0.99%) |
Jun 06, 2024 | 54.18 | 54.18 | 54.11 | 54.11 | 625 | -0.23(-0.42%) |
Jun 05, 2024 | 53.81 | 54.35 | 53.73 | 54.34 | 3,626 | +0.69(+1.28%) |
Jun 04, 2024 | 53.96 | 53.96 | 53.58 | 53.65 | 1,586 | -0.70(-1.28%) |
Jun 03, 2024 | 55.10 | 55.10 | 54.10 | 54.35 | 1,497 | -0.21(-0.38%) |
May 31, 2024 | 54.39 | 54.56 | 54.04 | 54.56 | 2,828 | +0.48(+0.89%) |
May 30, 2024 | 53.90 | 54.08 | 53.90 | 54.08 | 2,522 | +0.47(+0.88%) |
May 29, 2024 | 53.79 | 53.79 | 53.50 | 53.61 | 6,429 | -0.68(-1.25%) |
May 28, 2024 | 54.58 | 54.59 | 54.13 | 54.29 | 3,872 | -0.22(-0.40%) |
May 24, 2024 | 54.05 | 54.50 | 54.05 | 54.50 | 1,806 | +0.53(+0.98%) |
May 23, 2024 | 54.55 | 54.55 | 53.82 | 53.98 | 2,079 | -0.87(-1.59%) |
May 22, 2024 | 55.16 | 55.26 | 54.71 | 54.85 | 2,054 | -0.43(-0.77%) |
May 21, 2024 | 55.30 | 55.32 | 55.08 | 55.27 | 1,830 | -0.12(-0.22%) |
May 20, 2024 | 55.12 | 55.61 | 55.12 | 55.39 | 6,567 | +0.13(+0.24%) |
May 17, 2024 | 55.15 | 55.38 | 55.15 | 55.26 | 3,350 | +0.03(+0.06%) |
May 16, 2024 | 55.45 | 55.52 | 55.23 | 55.23 | 4,161 | -0.50(-0.89%) |
May 15, 2024 | 55.52 | 55.73 | 55.52 | 55.73 | 4,101 | +0.40(+0.72%) |
May 14, 2024 | 55.37 | 55.37 | 55.10 | 55.33 | 2,112 | +0.64(+1.17%) |
May 13, 2024 | 54.68 | 55.12 | 54.67 | 54.69 | 3,579 | +0.09(+0.17%) |
May 10, 2024 | 54.62 | 54.64 | 54.45 | 54.60 | 1,303 | -0.19(-0.35%) |
May 09, 2024 | 54.29 | 54.79 | 54.29 | 54.79 | 1,086 | +0.55(+1.02%) |
May 08, 2024 | 54.12 | 54.26 | 54.04 | 54.24 | 4,054 | -0.24(-0.44%) |
May 07, 2024 | 54.50 | 54.82 | 54.43 | 54.48 | 3,150 | +0.15(+0.27%) |
May 06, 2024 | 54.35 | 54.41 | 54.24 | 54.33 | 4,510 | +0.67(+1.25%) |
May 03, 2024 | 53.89 | 53.89 | 53.55 | 53.66 | 4,622 | +0.53(+0.99%) |
May 02, 2024 | 53.17 | 53.17 | 52.83 | 53.13 | 2,158 | +0.75(+1.44%) |