Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 55.04 | 55.15 | 54.54 | 54.74 | 91,657 | -0.24(-0.44%) |
Jul 19, 2024 | 55.09 | 55.10 | 54.92 | 54.98 | 53,418 | -0.25(-0.45%) |
Jul 18, 2024 | 55.42 | 55.55 | 55.21 | 55.23 | 56,480 | -0.40(-0.72%) |
Jul 17, 2024 | 55.60 | 55.77 | 55.46 | 55.63 | 55,976 | +0.07(+0.13%) |
Jul 16, 2024 | 55.32 | 55.73 | 55.29 | 55.56 | 77,980 | +0.62(+1.13%) |
Jul 15, 2024 | 54.97 | 55.11 | 54.84 | 54.94 | 92,093 | -0.30(-0.54%) |
Jul 12, 2024 | 55.03 | 55.29 | 54.98 | 55.24 | 23,047 | +0.16(+0.29%) |
Jul 11, 2024 | 55.21 | 55.40 | 54.97 | 55.08 | 70,248 | +0.18(+0.33%) |
Jul 10, 2024 | 54.47 | 54.90 | 54.36 | 54.90 | 423,229 | +0.56(+1.03%) |
Jul 09, 2024 | 54.58 | 54.59 | 54.19 | 54.34 | 59,343 | -0.36(-0.66%) |
Jul 08, 2024 | 54.62 | 54.77 | 54.44 | 54.70 | 74,172 | +0.04(+0.07%) |
Jul 05, 2024 | 54.50 | 54.81 | 54.24 | 54.66 | 40,759 | +0.47(+0.87%) |
Jul 03, 2024 | 53.83 | 54.24 | 53.76 | 54.19 | 117,171 | +0.72(+1.35%) |
Jul 02, 2024 | 53.55 | 53.64 | 53.19 | 53.47 | 115,646 | +0.30(+0.56%) |
Jul 01, 2024 | 53.28 | 53.46 | 53.08 | 53.17 | 107,602 | -0.90(-1.66%) |
Jun 28, 2024 | 55.20 | 55.20 | 54.04 | 54.07 | 209,690 | -0.97(-1.76%) |
Jun 27, 2024 | 55.14 | 55.24 | 54.99 | 55.04 | 38,139 | +0.17(+0.31%) |
Jun 26, 2024 | 54.80 | 54.95 | 54.69 | 54.87 | 80,951 | -0.56(-1.01%) |
Jun 25, 2024 | 55.02 | 55.44 | 55.02 | 55.43 | 216,267 | +0.29(+0.53%) |
Jun 24, 2024 | 55.10 | 55.16 | 54.90 | 55.14 | 73,284 | +0.10(+0.18%) |
Jun 21, 2024 | 55.31 | 55.43 | 54.99 | 55.04 | 424,189 | -0.23(-0.42%) |
Jun 20, 2024 | 54.86 | 55.31 | 54.81 | 55.27 | 44,890 | -0.20(-0.36%) |
Jun 18, 2024 | 55.13 | 55.51 | 55.09 | 55.47 | 73,512 | +0.50(+0.91%) |
Jun 17, 2024 | 54.81 | 55.00 | 54.70 | 54.97 | 23,680 | -0.26(-0.47%) |
Jun 14, 2024 | 55.14 | 55.30 | 55.02 | 55.23 | 67,941 | +0.25(+0.45%) |
Jun 13, 2024 | 54.63 | 55.21 | 54.60 | 54.98 | 78,194 | +0.64(+1.18%) |
Jun 12, 2024 | 54.70 | 54.99 | 54.24 | 54.34 | 131,995 | +0.30(+0.56%) |
Jun 11, 2024 | 53.71 | 54.12 | 53.61 | 54.04 | 323,266 | +0.33(+0.61%) |
Jun 10, 2024 | 53.82 | 53.82 | 53.58 | 53.71 | 66,612 | -0.34(-0.63%) |
Jun 07, 2024 | 54.20 | 54.22 | 54.00 | 54.05 | 84,652 | -0.99(-1.80%) |
Jun 06, 2024 | 54.96 | 55.12 | 54.87 | 55.04 | 135,729 | -0.12(-0.22%) |
Jun 05, 2024 | 55.06 | 55.18 | 54.67 | 55.16 | 118,288 | +0.26(+0.47%) |
Jun 04, 2024 | 54.68 | 54.93 | 54.52 | 54.90 | 128,428 | +0.56(+1.03%) |
Jun 03, 2024 | 53.72 | 54.34 | 53.70 | 54.34 | 128,460 | +0.74(+1.38%) |
May 31, 2024 | 53.52 | 53.62 | 53.30 | 53.60 | 178,636 | +0.50(+0.93%) |
May 30, 2024 | 52.90 | 53.10 | 52.87 | 53.10 | 60,711 | +0.52(+0.98%) |
May 29, 2024 | 52.52 | 52.59 | 52.24 | 52.59 | 49,724 | -0.36(-0.67%) |
May 28, 2024 | 53.60 | 53.62 | 52.93 | 52.95 | 68,834 | -0.70(-1.31%) |
May 24, 2024 | 53.42 | 53.67 | 53.38 | 53.65 | 61,846 | +0.29(+0.54%) |
May 23, 2024 | 54.01 | 54.02 | 53.33 | 53.36 | 960,037 | -0.63(-1.17%) |
May 22, 2024 | 53.73 | 54.07 | 53.73 | 54.00 | 56,196 | +0.05(+0.09%) |
May 21, 2024 | 54.02 | 54.06 | 53.89 | 53.95 | 118,842 | +0.28(+0.52%) |
May 20, 2024 | 53.54 | 53.81 | 53.54 | 53.67 | 102,354 | -0.11(-0.20%) |
May 17, 2024 | 53.86 | 53.95 | 53.75 | 53.78 | 98,336 | -0.23(-0.42%) |
May 16, 2024 | 54.27 | 54.29 | 53.98 | 54.01 | 122,757 | -0.11(-0.20%) |
May 15, 2024 | 54.02 | 54.26 | 53.84 | 54.12 | 110,771 | +0.67(+1.26%) |
May 14, 2024 | 53.20 | 53.45 | 53.13 | 53.44 | 62,402 | +0.30(+0.56%) |
May 13, 2024 | 53.27 | 53.30 | 53.08 | 53.14 | 45,689 | +0.03(+0.06%) |
May 10, 2024 | 53.17 | 53.27 | 52.96 | 53.11 | 49,758 | -0.13(-0.24%) |
May 09, 2024 | 52.73 | 53.30 | 52.73 | 53.24 | 64,272 | +0.40(+0.75%) |
May 08, 2024 | 52.89 | 52.98 | 52.78 | 52.85 | 140,983 | -0.31(-0.58%) |
May 07, 2024 | 53.30 | 53.45 | 53.01 | 53.15 | 805,454 | +0.18(+0.34%) |
May 06, 2024 | 52.81 | 53.01 | 52.68 | 52.98 | 139,216 | +0.25(+0.47%) |
May 03, 2024 | 52.74 | 52.79 | 52.33 | 52.73 | 236,745 | +0.66(+1.28%) |
May 02, 2024 | 51.70 | 52.14 | 51.58 | 52.06 | 160,429 | +0.27(+0.52%) |