Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 6,675 | +0.21(+0.38%) |
Jul 19, 2024 | 55.40 | 55.47 | 55.29 | 55.29 | 4,451 | -0.59(-1.05%) |
Jul 18, 2024 | 56.40 | 56.40 | 55.87 | 55.87 | 5,415 | -0.95(-1.67%) |
Jul 17, 2024 | 56.82 | 57.35 | 56.80 | 56.82 | 47,521 | -0.37(-0.65%) |
Jul 16, 2024 | 56.91 | 57.20 | 56.91 | 57.20 | 1,914 | +0.42(+0.74%) |
Jul 15, 2024 | 56.93 | 57.00 | 56.77 | 56.77 | 2,482 | -0.49(-0.85%) |
Jul 12, 2024 | 57.34 | 57.34 | 57.26 | 57.26 | 1,330 | +0.12(+0.21%) |
Jul 11, 2024 | 57.31 | 57.31 | 57.14 | 57.14 | 864 | +0.41(+0.72%) |
Jul 10, 2024 | 56.62 | 56.73 | 56.62 | 56.73 | 2,640 | +0.23(+0.40%) |
Jul 09, 2024 | 56.35 | 56.51 | 56.34 | 56.51 | 1,479 | -0.47(-0.82%) |
Jul 08, 2024 | 56.40 | 56.97 | 56.31 | 56.97 | 4,922 | +0.19(+0.34%) |
Jul 05, 2024 | 56.47 | 56.87 | 56.47 | 56.78 | 22,275 | +0.36(+0.64%) |
Jul 03, 2024 | 56.34 | 56.42 | 56.34 | 56.42 | 230 | +0.60(+1.08%) |
Jul 02, 2024 | 55.70 | 55.84 | 55.65 | 55.82 | 774 | +0.17(+0.30%) |
Jul 01, 2024 | 55.93 | 55.94 | 55.62 | 55.65 | 4,459 | +0.22(+0.40%) |
Jun 28, 2024 | 55.54 | 55.62 | 55.43 | 55.43 | 4,079 | +0.29(+0.52%) |
Jun 27, 2024 | 55.21 | 55.22 | 55.14 | 55.14 | 3,119 | -0.13(-0.24%) |
Jun 26, 2024 | 55.14 | 55.31 | 55.14 | 55.27 | 3,309 | -0.09(-0.15%) |
Jun 25, 2024 | 55.42 | 55.42 | 55.31 | 55.36 | 1,856 | -0.22(-0.39%) |
Jun 24, 2024 | 55.81 | 55.81 | 55.56 | 55.58 | 566 | -0.01(-0.01%) |
Jun 21, 2024 | 55.52 | 55.58 | 55.52 | 55.58 | 440 | +0.02(+0.04%) |
Jun 20, 2024 | 55.66 | 55.78 | 55.43 | 55.56 | 1,474 | -0.36(-0.65%) |
Jun 18, 2024 | 55.64 | 56.02 | 55.64 | 55.92 | 682 | +0.40(+0.73%) |
Jun 17, 2024 | 55.35 | 55.52 | 55.35 | 55.52 | 590 | +0.14(+0.26%) |
Jun 14, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 402 | +0.03(+0.05%) |
Jun 13, 2024 | 55.41 | 55.41 | 55.35 | 55.35 | 345 | -0.07(-0.13%) |
Jun 12, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 101 | +0.45(+0.82%) |
Jun 11, 2024 | 54.88 | 55.00 | 54.83 | 54.97 | 850 | -0.17(-0.31%) |
Jun 10, 2024 | 56.42 | 56.42 | 55.03 | 55.14 | 6,895 | +0.35(+0.63%) |
Jun 07, 2024 | 55.12 | 55.12 | 54.80 | 54.80 | 891 | -0.29(-0.52%) |
Jun 06, 2024 | 55.02 | 55.09 | 54.98 | 55.09 | 556 | +0.36(+0.65%) |
Jun 05, 2024 | 54.56 | 54.73 | 54.49 | 54.73 | 605 | +0.48(+0.89%) |
Jun 04, 2024 | 54.26 | 54.26 | 54.03 | 54.24 | 1,972 | -0.90(-1.63%) |
Jun 03, 2024 | 55.14 | 55.20 | 54.72 | 55.14 | 18,811 | +0.23(+0.43%) |
May 31, 2024 | 54.71 | 54.91 | 54.71 | 54.91 | 865 | -0.31(-0.56%) |
May 30, 2024 | 55.19 | 55.36 | 55.16 | 55.22 | 6,730 | -0.11(-0.21%) |
May 29, 2024 | 55.25 | 55.41 | 55.25 | 55.34 | 14,677 | -0.36(-0.65%) |
May 28, 2024 | 56.08 | 56.08 | 55.70 | 55.70 | 3,856 | +0.04(+0.07%) |
May 24, 2024 | 55.62 | 55.76 | 55.62 | 55.65 | 2,748 | +0.38(+0.69%) |
May 23, 2024 | 55.58 | 55.59 | 55.27 | 55.27 | 9,614 | -0.76(-1.36%) |
May 22, 2024 | 56.11 | 56.24 | 56.03 | 56.03 | 2,593 | -0.12(-0.22%) |
May 21, 2024 | 56.37 | 56.46 | 56.06 | 56.16 | 25,293 | -0.30(-0.54%) |
May 20, 2024 | 56.38 | 56.48 | 56.30 | 56.46 | 22,109 | -0.08(-0.14%) |
May 17, 2024 | 56.41 | 56.54 | 56.41 | 56.54 | 359 | +0.29(+0.52%) |
May 16, 2024 | 56.09 | 56.29 | 56.09 | 56.25 | 19,389 | +0.12(+0.21%) |
May 15, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 140 | +0.66(+1.19%) |
May 14, 2024 | 55.42 | 55.47 | 55.42 | 55.47 | 291 | +0.43(+0.77%) |
May 13, 2024 | 55.16 | 55.16 | 55.02 | 55.05 | 380 | +0.25(+0.45%) |
May 10, 2024 | 54.95 | 54.95 | 54.75 | 54.80 | 4,841 | -0.06(-0.12%) |
May 09, 2024 | 54.74 | 54.86 | 54.74 | 54.86 | 532 | +0.13(+0.23%) |
May 08, 2024 | 54.63 | 54.81 | 54.63 | 54.74 | 683 | -0.06(-0.11%) |
May 07, 2024 | 54.94 | 54.94 | 54.73 | 54.80 | 3,461 | -0.23(-0.42%) |
May 06, 2024 | 55.13 | 55.13 | 55.03 | 55.03 | 1,538 | -0.11(-0.20%) |
May 03, 2024 | 54.95 | 55.14 | 54.95 | 55.14 | 371 | +0.30(+0.54%) |
May 02, 2024 | 54.23 | 54.84 | 54.23 | 54.84 | 1,836 | +1.33(+2.49%) |