Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 55.15 | 55.54 | 54.52 | 54.83 | 421,323 | +0.32(+0.59%) |
Jul 25, 2024 | 55.03 | 55.80 | 54.24 | 54.51 | 402,917 | -0.60(-1.09%) |
Jul 24, 2024 | 56.65 | 57.23 | 55.05 | 55.11 | 519,577 | -1.76(-3.09%) |
Jul 23, 2024 | 57.45 | 57.47 | 56.66 | 56.87 | 331,975 | -0.44(-0.77%) |
Jul 22, 2024 | 57.41 | 58.09 | 56.75 | 57.31 | 366,753 | -0.42(-0.73%) |
Jul 19, 2024 | 58.13 | 58.92 | 57.52 | 57.73 | 279,267 | -0.17(-0.29%) |
Jul 18, 2024 | 58.21 | 58.61 | 57.66 | 57.90 | 265,915 | -0.52(-0.89%) |
Jul 17, 2024 | 58.75 | 59.15 | 58.23 | 58.42 | 613,835 | -0.11(-0.19%) |
Jul 16, 2024 | 57.72 | 58.55 | 57.34 | 58.53 | 454,369 | +0.69(+1.19%) |
Jul 15, 2024 | 57.15 | 57.94 | 57.00 | 57.84 | 535,516 | +0.69(+1.21%) |
Jul 12, 2024 | 56.71 | 57.15 | 56.13 | 57.15 | 424,873 | +0.44(+0.78%) |
Jul 11, 2024 | 56.65 | 57.00 | 55.85 | 56.71 | 427,077 | +0.49(+0.87%) |
Jul 10, 2024 | 56.59 | 56.78 | 55.87 | 56.22 | 279,583 | -0.52(-0.92%) |
Jul 09, 2024 | 55.87 | 57.11 | 55.85 | 56.74 | 342,441 | +0.54(+0.96%) |
Jul 08, 2024 | 55.33 | 56.45 | 55.27 | 56.20 | 223,497 | +0.67(+1.21%) |
Jul 05, 2024 | 56.40 | 56.50 | 55.35 | 55.53 | 235,100 | -0.67(-1.19%) |
Jul 03, 2024 | 56.23 | 56.82 | 56.02 | 56.20 | 242,341 | +0.06(+0.11%) |
Jul 02, 2024 | 56.69 | 56.79 | 55.62 | 56.14 | 303,861 | -0.21(-0.37%) |
Jul 01, 2024 | 56.85 | 57.19 | 56.01 | 56.35 | 457,156 | -0.19(-0.34%) |
Jun 28, 2024 | 57.00 | 57.41 | 56.29 | 56.54 | 515,077 | -0.43(-0.75%) |
Jun 27, 2024 | 56.79 | 57.16 | 56.31 | 56.97 | 532,312 | +0.22(+0.39%) |
Jun 26, 2024 | 56.40 | 56.97 | 56.19 | 56.75 | 726,409 | +0.18(+0.32%) |
Jun 25, 2024 | 56.04 | 56.88 | 55.41 | 56.57 | 569,126 | +0.32(+0.57%) |
Jun 24, 2024 | 56.10 | 56.72 | 55.85 | 56.25 | 661,480 | +0.12(+0.21%) |
Jun 21, 2024 | 55.40 | 56.55 | 54.94 | 56.13 | 1,883,858 | +0.73(+1.32%) |
Jun 20, 2024 | 54.50 | 55.83 | 54.22 | 55.40 | 702,782 | +0.92(+1.69%) |
Jun 18, 2024 | 55.17 | 55.56 | 54.09 | 54.48 | 966,733 | -0.16(-0.29%) |
Jun 17, 2024 | 52.47 | 55.15 | 52.35 | 54.64 | 1,095,984 | +2.66(+5.12%) |
Jun 14, 2024 | 51.84 | 52.35 | 51.25 | 51.98 | 583,008 | +0.25(+0.48%) |
Jun 13, 2024 | 52.24 | 52.77 | 51.57 | 51.73 | 355,095 | -0.83(-1.58%) |
Jun 12, 2024 | 52.45 | 52.93 | 52.26 | 52.56 | 422,092 | +0.19(+0.36%) |
Jun 11, 2024 | 53.76 | 53.99 | 52.32 | 52.37 | 344,864 | -1.27(-2.37%) |
Jun 10, 2024 | 53.99 | 54.63 | 53.25 | 53.64 | 615,196 | +0.10(+0.19%) |
Jun 07, 2024 | 54.75 | 55.41 | 53.37 | 53.54 | 823,988 | -0.96(-1.76%) |
Jun 06, 2024 | 52.10 | 54.63 | 52.03 | 54.50 | 683,429 | +2.13(+4.07%) |
Jun 05, 2024 | 51.01 | 52.38 | 50.54 | 52.37 | 1,068,093 | +1.67(+3.29%) |
Jun 04, 2024 | 51.05 | 51.11 | 50.37 | 50.70 | 783,487 | -0.17(-0.33%) |
Jun 03, 2024 | 51.00 | 51.58 | 50.80 | 50.87 | 1,069,876 | -0.13(-0.25%) |
May 31, 2024 | 50.00 | 51.30 | 49.70 | 51.00 | 782,305 | +1.27(+2.55%) |
May 30, 2024 | 50.30 | 50.58 | 49.70 | 49.73 | 493,040 | -0.61(-1.21%) |
May 29, 2024 | 50.45 | 50.60 | 49.65 | 50.34 | 953,578 | -0.02(-0.04%) |
May 28, 2024 | 50.00 | 50.70 | 49.79 | 50.36 | 1,240,763 | +0.38(+0.76%) |
May 24, 2024 | 50.07 | 50.52 | 49.45 | 49.98 | 610,008 | +0.11(+0.22%) |
May 23, 2024 | 51.06 | 51.22 | 49.82 | 49.87 | 673,665 | -1.19(-2.33%) |
May 22, 2024 | 52.31 | 52.31 | 50.97 | 51.06 | 925,676 | -1.26(-2.41%) |
May 21, 2024 | 53.70 | 54.06 | 52.17 | 52.32 | 580,273 | -1.67(-3.09%) |
May 20, 2024 | 53.87 | 54.20 | 53.02 | 53.99 | 740,360 | +0.17(+0.32%) |
May 17, 2024 | 53.11 | 53.94 | 52.51 | 53.82 | 590,186 | +0.57(+1.07%) |
May 16, 2024 | 53.63 | 54.01 | 53.20 | 53.25 | 441,855 | -0.40(-0.75%) |
May 15, 2024 | 53.67 | 53.90 | 53.03 | 53.65 | 553,832 | -0.07(-0.13%) |
May 14, 2024 | 52.66 | 53.80 | 52.66 | 53.72 | 703,216 | +0.92(+1.74%) |
May 13, 2024 | 54.83 | 55.09 | 52.66 | 52.80 | 733,969 | -2.24(-4.07%) |
May 10, 2024 | 54.42 | 55.20 | 53.36 | 55.04 | 1,170,667 | +0.08(+0.14%) |
May 09, 2024 | 55.97 | 56.55 | 54.95 | 54.96 | 757,906 | -1.17(-2.09%) |
May 08, 2024 | 55.27 | 56.19 | 54.67 | 56.14 | 1,348,327 | +1.42(+2.59%) |
May 07, 2024 | 54.37 | 55.00 | 54.00 | 54.72 | 605,846 | +0.34(+0.63%) |
May 06, 2024 | 55.01 | 55.60 | 54.34 | 54.37 | 724,324 | -0.66(-1.20%) |
May 03, 2024 | 54.81 | 55.29 | 54.45 | 55.03 | 622,989 | +0.60(+1.10%) |
May 02, 2024 | 55.71 | 55.71 | 53.82 | 54.43 | 3,214,918 | -0.71(-1.29%) |