Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 55.66 | 56.02 | 55.61 | 56.02 | 166,884 | +0.40(+0.71%) |
Jul 09, 2024 | 55.29 | 55.72 | 55.24 | 55.62 | 70,721 | +0.27(+0.49%) |
Jul 08, 2024 | 55.45 | 55.50 | 55.29 | 55.35 | 60,765 | -0.07(-0.13%) |
Jul 05, 2024 | 55.56 | 55.56 | 55.21 | 55.42 | 143,119 | +0.03(+0.06%) |
Jul 03, 2024 | 55.00 | 55.54 | 55.00 | 55.39 | 14,832 | +0.75(+1.37%) |
Jul 02, 2024 | 54.62 | 54.76 | 54.53 | 54.64 | 165,001 | +0.19(+0.34%) |
Jul 01, 2024 | 54.93 | 55.05 | 54.43 | 54.45 | 47,804 | -0.20(-0.37%) |
Jun 28, 2024 | 54.85 | 54.85 | 54.40 | 54.65 | 153,198 | +0.00(+0.00%) |
Jun 27, 2024 | 54.78 | 54.79 | 54.55 | 54.65 | 146,138 | +0.00(+0.00%) |
Jun 26, 2024 | 54.78 | 54.93 | 54.57 | 54.65 | 56,334 | -0.56(-1.01%) |
Jun 25, 2024 | 55.36 | 55.36 | 54.97 | 55.21 | 47,899 | -0.29(-0.52%) |
Jun 24, 2024 | 55.08 | 55.59 | 54.99 | 55.50 | 238,037 | +0.66(+1.21%) |
Jun 21, 2024 | 55.02 | 55.16 | 54.80 | 54.84 | 19,934 | -0.21(-0.39%) |
Jun 20, 2024 | 54.79 | 55.05 | 54.79 | 55.05 | 22,042 | +0.21(+0.38%) |
Jun 18, 2024 | 54.37 | 54.85 | 54.24 | 54.84 | 38,896 | +0.66(+1.22%) |
Jun 17, 2024 | 54.41 | 54.41 | 54.08 | 54.18 | 32,601 | -0.42(-0.77%) |
Jun 14, 2024 | 54.61 | 54.69 | 54.29 | 54.60 | 57,239 | -0.46(-0.84%) |
Jun 13, 2024 | 55.27 | 55.29 | 54.90 | 55.06 | 15,640 | -0.12(-0.22%) |
Jun 12, 2024 | 55.63 | 55.67 | 55.12 | 55.18 | 38,795 | +0.12(+0.22%) |
Jun 11, 2024 | 55.06 | 55.15 | 54.82 | 55.06 | 130,652 | -0.65(-1.16%) |
Jun 10, 2024 | 55.18 | 55.71 | 55.18 | 55.71 | 2,602 | +0.32(+0.57%) |
Jun 07, 2024 | 55.95 | 55.95 | 55.39 | 55.39 | 27,038 | -0.78(-1.39%) |
Jun 06, 2024 | 56.25 | 56.47 | 56.09 | 56.17 | 28,298 | -0.04(-0.07%) |
Jun 05, 2024 | 56.18 | 56.24 | 56.05 | 56.21 | 5,571 | +0.28(+0.50%) |
Jun 04, 2024 | 55.78 | 56.07 | 55.62 | 55.93 | 20,583 | +0.03(+0.05%) |
Jun 03, 2024 | 56.60 | 56.60 | 55.71 | 55.90 | 32,074 | -0.53(-0.94%) |
May 31, 2024 | 55.79 | 56.43 | 55.76 | 56.43 | 12,157 | +0.83(+1.49%) |
May 30, 2024 | 55.29 | 55.62 | 55.23 | 55.61 | 12,773 | +0.74(+1.35%) |
May 29, 2024 | 54.94 | 54.97 | 54.68 | 54.87 | 12,414 | -0.63(-1.14%) |
May 28, 2024 | 55.93 | 55.96 | 55.42 | 55.50 | 8,143 | -0.16(-0.28%) |
May 24, 2024 | 55.61 | 55.76 | 55.61 | 55.65 | 6,871 | +0.22(+0.40%) |
May 23, 2024 | 56.29 | 56.29 | 55.32 | 55.43 | 14,488 | -0.72(-1.28%) |
May 22, 2024 | 56.53 | 56.53 | 56.09 | 56.15 | 5,258 | -0.54(-0.94%) |
May 21, 2024 | 56.47 | 56.69 | 56.47 | 56.68 | 4,159 | +0.09(+0.16%) |
May 20, 2024 | 56.68 | 56.71 | 56.59 | 56.59 | 2,830 | -0.08(-0.14%) |
May 17, 2024 | 56.48 | 56.69 | 56.48 | 56.67 | 7,620 | +0.02(+0.04%) |
May 16, 2024 | 56.61 | 56.77 | 56.54 | 56.64 | 10,858 | +0.08(+0.14%) |
May 15, 2024 | 56.39 | 56.75 | 56.39 | 56.56 | 9,747 | +0.35(+0.62%) |
May 14, 2024 | 56.10 | 56.21 | 56.03 | 56.21 | 4,595 | +0.27(+0.49%) |
May 13, 2024 | 55.98 | 56.05 | 55.93 | 55.94 | 6,917 | +0.10(+0.18%) |
May 10, 2024 | 55.99 | 55.99 | 55.81 | 55.84 | 83,401 | +0.05(+0.09%) |
May 09, 2024 | 55.24 | 55.79 | 55.24 | 55.79 | 4,734 | +0.60(+1.09%) |
May 08, 2024 | 54.78 | 55.20 | 54.64 | 55.19 | 5,861 | +0.39(+0.70%) |
May 07, 2024 | 54.81 | 54.81 | 54.69 | 54.81 | 5,096 | +0.29(+0.53%) |
May 06, 2024 | 54.44 | 54.61 | 54.44 | 54.52 | 3,007 | +0.37(+0.68%) |
May 03, 2024 | 54.34 | 54.35 | 54.04 | 54.15 | 12,128 | +0.31(+0.58%) |
May 02, 2024 | 53.71 | 54.03 | 53.71 | 53.83 | 10,502 | +0.68(+1.28%) |