Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 54.17 | 54.47 | 54.04 | 54.44 | 29,290 | +0.68(+1.26%) |
Jul 19, 2024 | 54.08 | 54.12 | 53.74 | 53.76 | 9,568 | -0.46(-0.85%) |
Jul 18, 2024 | 54.91 | 54.91 | 54.00 | 54.22 | 274,041 | -0.49(-0.90%) |
Jul 17, 2024 | 54.77 | 54.92 | 54.66 | 54.71 | 19,758 | -0.71(-1.28%) |
Jul 16, 2024 | 55.27 | 55.42 | 55.12 | 55.42 | 26,736 | +0.31(+0.56%) |
Jul 15, 2024 | 55.19 | 55.40 | 54.96 | 55.11 | 15,687 | +0.26(+0.47%) |
Jul 12, 2024 | 54.61 | 55.24 | 54.61 | 54.85 | 25,557 | +0.34(+0.62%) |
Jul 11, 2024 | 55.04 | 55.07 | 54.43 | 54.51 | 38,367 | -0.53(-0.96%) |
Jul 10, 2024 | 54.57 | 55.04 | 54.53 | 55.04 | 865,417 | +0.62(+1.14%) |
Jul 09, 2024 | 54.42 | 54.51 | 54.38 | 54.42 | 25,526 | +0.10(+0.18%) |
Jul 08, 2024 | 54.31 | 54.37 | 54.20 | 54.32 | 83,109 | +0.10(+0.18%) |
Jul 05, 2024 | 53.89 | 54.23 | 53.89 | 54.22 | 62,372 | +0.27(+0.50%) |
Jul 03, 2024 | 53.59 | 53.97 | 53.59 | 53.95 | 137,581 | +0.34(+0.63%) |
Jul 02, 2024 | 53.08 | 53.61 | 53.08 | 53.61 | 726,876 | +0.34(+0.64%) |
Jul 01, 2024 | 53.28 | 53.29 | 53.01 | 53.27 | 34,880 | +0.17(+0.32%) |
Jun 28, 2024 | 53.40 | 53.67 | 53.01 | 53.10 | 19,642 | -0.14(-0.26%) |
Jun 27, 2024 | 53.28 | 53.38 | 53.12 | 53.24 | 606,663 | -0.09(-0.17%) |
Jun 26, 2024 | 53.20 | 53.34 | 53.12 | 53.33 | 36,690 | +0.03(+0.06%) |
Jun 25, 2024 | 53.18 | 53.33 | 53.07 | 53.30 | 62,414 | +0.29(+0.54%) |
Jun 24, 2024 | 53.22 | 53.36 | 53.00 | 53.01 | 24,844 | -0.17(-0.32%) |
Jun 21, 2024 | 53.40 | 53.40 | 53.10 | 53.18 | 48,940 | -0.10(-0.20%) |
Jun 20, 2024 | 53.64 | 53.64 | 53.20 | 53.28 | 16,164 | -0.16(-0.30%) |
Jun 18, 2024 | 53.30 | 53.46 | 53.30 | 53.45 | 52,132 | +0.15(+0.28%) |
Jun 17, 2024 | 52.89 | 53.42 | 52.84 | 53.30 | 36,331 | +0.46(+0.87%) |
Jun 14, 2024 | 52.75 | 52.85 | 52.68 | 52.84 | 473,308 | -0.03(-0.05%) |
Jun 13, 2024 | 52.92 | 52.92 | 52.61 | 52.87 | 28,328 | +0.12(+0.23%) |
Jun 12, 2024 | 52.73 | 52.99 | 52.65 | 52.75 | 20,565 | +0.54(+1.04%) |
Jun 11, 2024 | 51.99 | 52.21 | 51.82 | 52.21 | 13,864 | +0.18(+0.35%) |
Jun 10, 2024 | 51.95 | 52.12 | 51.83 | 52.02 | 15,248 | +0.00(+0.00%) |
Jun 07, 2024 | 52.01 | 52.22 | 51.98 | 52.02 | 43,049 | +0.01(+0.03%) |
Jun 06, 2024 | 52.16 | 52.16 | 51.93 | 52.01 | 50,767 | -0.03(-0.05%) |
Jun 05, 2024 | 51.75 | 52.04 | 51.60 | 52.04 | 40,127 | +0.57(+1.10%) |
Jun 04, 2024 | 51.24 | 51.51 | 51.16 | 51.47 | 42,062 | +0.10(+0.19%) |
Jun 03, 2024 | 51.49 | 51.51 | 50.92 | 51.37 | 16,039 | +0.03(+0.06%) |
May 31, 2024 | 50.98 | 51.34 | 50.51 | 51.34 | 11,836 | +0.52(+1.03%) |
May 30, 2024 | 51.04 | 51.07 | 50.79 | 50.82 | 24,584 | -0.33(-0.65%) |
May 29, 2024 | 51.16 | 51.29 | 51.15 | 51.15 | 38,241 | -0.38(-0.74%) |
May 28, 2024 | 51.63 | 51.63 | 51.27 | 51.53 | 354,122 | +0.15(+0.30%) |
May 24, 2024 | 51.22 | 51.42 | 51.22 | 51.38 | 35,296 | +0.37(+0.73%) |
May 23, 2024 | 51.69 | 51.69 | 50.94 | 51.01 | 42,758 | -0.32(-0.63%) |
May 22, 2024 | 51.47 | 51.47 | 51.14 | 51.33 | 56,478 | -0.22(-0.43%) |
May 21, 2024 | 51.34 | 51.56 | 51.33 | 51.55 | 30,941 | +0.24(+0.47%) |
May 20, 2024 | 51.32 | 51.47 | 51.29 | 51.31 | 7,402 | +0.08(+0.16%) |
May 17, 2024 | 51.23 | 51.25 | 51.12 | 51.23 | 14,604 | +0.05(+0.10%) |
May 16, 2024 | 51.27 | 51.39 | 51.18 | 51.18 | 13,588 | -0.04(-0.08%) |
May 15, 2024 | 50.87 | 51.23 | 50.87 | 51.23 | 17,317 | +0.61(+1.21%) |
May 14, 2024 | 50.41 | 50.63 | 50.34 | 50.61 | 40,413 | +0.27(+0.53%) |
May 13, 2024 | 50.42 | 50.42 | 50.31 | 50.35 | 21,706 | +0.05(+0.10%) |
May 10, 2024 | 50.41 | 50.42 | 50.24 | 50.29 | 66,925 | +0.04(+0.08%) |
May 09, 2024 | 50.02 | 50.25 | 49.97 | 50.25 | 30,423 | +0.27(+0.54%) |
May 08, 2024 | 49.84 | 50.03 | 49.84 | 49.99 | 45,691 | -0.05(-0.10%) |
May 07, 2024 | 50.04 | 50.14 | 49.97 | 50.04 | 50,462 | +0.06(+0.12%) |
May 06, 2024 | 49.70 | 49.98 | 49.70 | 49.98 | 46,826 | +0.47(+0.95%) |
May 03, 2024 | 49.48 | 49.57 | 49.26 | 49.51 | 46,459 | +0.65(+1.33%) |
May 02, 2024 | 48.71 | 48.89 | 48.34 | 48.86 | 182,204 | +0.45(+0.92%) |