Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 55.17 | 56.17 | 55.17 | 56.06 | 40,812 | +0.66(+1.19%) |
Jul 16, 2024 | 54.60 | 55.42 | 54.60 | 55.40 | 53,780 | +0.94(+1.73%) |
Jul 15, 2024 | 54.49 | 54.75 | 54.40 | 54.46 | 111,367 | +0.05(+0.09%) |
Jul 12, 2024 | 54.15 | 54.63 | 54.08 | 54.41 | 20,257 | +0.50(+0.93%) |
Jul 11, 2024 | 53.36 | 53.94 | 53.36 | 53.91 | 41,255 | +0.69(+1.30%) |
Jul 10, 2024 | 52.82 | 53.22 | 52.82 | 53.22 | 26,509 | +0.51(+0.96%) |
Jul 09, 2024 | 52.59 | 52.98 | 52.47 | 52.71 | 33,940 | +0.08(+0.15%) |
Jul 08, 2024 | 52.41 | 52.69 | 52.41 | 52.63 | 53,252 | +0.38(+0.73%) |
Jul 05, 2024 | 52.38 | 52.38 | 52.04 | 52.25 | 61,436 | -0.19(-0.36%) |
Jul 03, 2024 | 52.62 | 52.73 | 52.40 | 52.44 | 26,542 | -0.06(-0.12%) |
Jul 02, 2024 | 52.41 | 52.59 | 52.26 | 52.50 | 32,904 | +0.04(+0.08%) |
Jul 01, 2024 | 52.91 | 53.19 | 52.40 | 52.46 | 37,512 | -0.37(-0.70%) |
Jun 28, 2024 | 52.74 | 53.03 | 52.65 | 52.83 | 47,736 | +0.23(+0.44%) |
Jun 27, 2024 | 52.56 | 52.67 | 52.37 | 52.60 | 60,288 | -0.34(-0.64%) |
Jun 26, 2024 | 52.92 | 52.98 | 52.72 | 52.94 | 37,732 | -0.22(-0.41%) |
Jun 25, 2024 | 53.72 | 53.72 | 53.13 | 53.16 | 87,682 | -0.62(-1.15%) |
Jun 24, 2024 | 53.34 | 53.96 | 53.28 | 53.78 | 56,961 | +0.59(+1.12%) |
Jun 21, 2024 | 53.25 | 53.25 | 53.01 | 53.19 | 59,451 | +0.07(+0.13%) |
Jun 20, 2024 | 52.91 | 53.19 | 52.79 | 53.11 | 49,375 | +0.25(+0.47%) |
Jun 18, 2024 | 52.54 | 52.88 | 52.54 | 52.86 | 52,412 | +0.34(+0.64%) |
Jun 17, 2024 | 52.20 | 52.63 | 52.11 | 52.53 | 33,934 | +0.28(+0.53%) |
Jun 14, 2024 | 52.29 | 52.40 | 51.97 | 52.25 | 32,015 | -0.38(-0.73%) |
Jun 13, 2024 | 52.81 | 52.81 | 52.35 | 52.63 | 30,517 | -0.24(-0.45%) |
Jun 12, 2024 | 53.47 | 53.54 | 52.76 | 52.87 | 41,218 | -0.04(-0.07%) |
Jun 11, 2024 | 52.76 | 52.94 | 52.50 | 52.91 | 35,679 | -0.07(-0.13%) |
Jun 10, 2024 | 53.00 | 53.05 | 52.62 | 52.98 | 47,240 | -0.12(-0.23%) |
Jun 07, 2024 | 52.93 | 53.34 | 52.91 | 53.10 | 30,507 | -0.01(-0.01%) |
Jun 06, 2024 | 53.14 | 53.32 | 52.97 | 53.11 | 42,774 | -0.13(-0.24%) |
Jun 05, 2024 | 53.19 | 53.25 | 52.90 | 53.23 | 40,800 | +0.10(+0.19%) |
Jun 04, 2024 | 52.96 | 53.27 | 52.84 | 53.14 | 52,825 | -0.06(-0.11%) |
Jun 03, 2024 | 53.59 | 53.61 | 52.91 | 53.20 | 40,709 | -0.41(-0.77%) |
May 31, 2024 | 52.64 | 53.63 | 52.62 | 53.61 | 34,009 | +0.99(+1.88%) |
May 30, 2024 | 52.11 | 52.62 | 52.09 | 52.62 | 62,824 | +0.83(+1.61%) |
May 29, 2024 | 52.03 | 52.03 | 51.73 | 51.79 | 46,659 | -0.62(-1.18%) |
May 28, 2024 | 52.90 | 52.92 | 52.31 | 52.41 | 49,180 | -0.37(-0.70%) |
May 24, 2024 | 52.84 | 52.96 | 52.69 | 52.78 | 31,281 | +0.22(+0.41%) |
May 23, 2024 | 53.38 | 53.38 | 52.53 | 52.56 | 138,986 | -0.72(-1.34%) |
May 22, 2024 | 53.50 | 53.50 | 53.16 | 53.28 | 34,205 | -0.34(-0.64%) |
May 21, 2024 | 53.71 | 53.71 | 53.51 | 53.62 | 31,224 | -0.12(-0.22%) |
May 20, 2024 | 53.83 | 53.96 | 53.73 | 53.74 | 46,735 | -0.11(-0.20%) |
May 17, 2024 | 53.75 | 53.87 | 53.74 | 53.84 | 28,809 | +0.05(+0.08%) |
May 16, 2024 | 53.66 | 53.93 | 53.61 | 53.80 | 34,671 | +0.10(+0.18%) |
May 15, 2024 | 53.75 | 53.92 | 53.60 | 53.70 | 62,877 | +0.11(+0.20%) |
May 14, 2024 | 53.52 | 53.73 | 53.42 | 53.59 | 42,671 | +0.27(+0.51%) |
May 13, 2024 | 53.29 | 53.62 | 53.29 | 53.32 | 38,972 | +0.16(+0.30%) |
May 10, 2024 | 53.10 | 53.19 | 53.02 | 53.16 | 32,096 | +0.18(+0.34%) |
May 09, 2024 | 52.64 | 52.99 | 52.57 | 52.99 | 25,498 | +0.36(+0.68%) |
May 08, 2024 | 52.17 | 52.66 | 52.15 | 52.63 | 49,287 | +0.25(+0.48%) |
May 07, 2024 | 52.31 | 52.62 | 52.31 | 52.38 | 18,483 | +0.29(+0.57%) |
May 06, 2024 | 52.03 | 52.16 | 52.00 | 52.09 | 35,887 | +0.24(+0.46%) |
May 03, 2024 | 51.90 | 52.02 | 51.65 | 51.85 | 51,664 | +0.21(+0.40%) |
May 02, 2024 | 51.73 | 51.73 | 51.37 | 51.64 | 45,695 | +0.10(+0.19%) |