Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 56.48 | 56.87 | 56.02 | 56.87 | 3,703 | +0.12(+0.21%) |
Jul 19, 2024 | 56.63 | 57.10 | 56.63 | 56.75 | 3,011 | -2.16(-3.67%) |
Jul 18, 2024 | 59.57 | 60.09 | 58.83 | 58.91 | 5,376 | -0.65(-1.09%) |
Jul 17, 2024 | 60.50 | 60.91 | 55.16 | 59.56 | 9,575 | -0.46(-0.77%) |
Jul 16, 2024 | 58.51 | 60.15 | 58.51 | 60.02 | 19,624 | +1.78(+3.06%) |
Jul 15, 2024 | 58.05 | 58.40 | 57.78 | 58.24 | 3,625 | +0.60(+1.04%) |
Jul 12, 2024 | 57.28 | 58.01 | 56.79 | 57.64 | 15,767 | +0.12(+0.21%) |
Jul 11, 2024 | 57.30 | 58.04 | 56.85 | 57.52 | 10,597 | +1.84(+3.31%) |
Jul 10, 2024 | 56.11 | 56.24 | 55.68 | 55.68 | 2,882 | +0.28(+0.51%) |
Jul 09, 2024 | 55.32 | 55.40 | 54.80 | 55.40 | 2,206 | +0.30(+0.54%) |
Jul 08, 2024 | 56.40 | 56.40 | 54.82 | 55.10 | 1,695 | -1.43(-2.54%) |
Jul 05, 2024 | 55.80 | 56.74 | 55.80 | 56.53 | 7,369 | +1.47(+2.67%) |
Jul 03, 2024 | 54.70 | 55.40 | 54.70 | 55.06 | 1,355 | +1.21(+2.25%) |
Jul 02, 2024 | 53.68 | 53.85 | 53.58 | 53.85 | 561 | -0.64(-1.18%) |
Jul 01, 2024 | 55.00 | 55.00 | 53.50 | 54.50 | 2,365 | +0.79(+1.46%) |
Jun 28, 2024 | 53.55 | 53.74 | 53.55 | 53.71 | 605 | +0.11(+0.20%) |
Jun 27, 2024 | 53.44 | 53.86 | 53.28 | 53.60 | 2,680 | +1.06(+2.02%) |
Jun 26, 2024 | 52.40 | 53.23 | 52.23 | 52.54 | 2,295 | -1.14(-2.12%) |
Jun 25, 2024 | 53.34 | 53.68 | 53.34 | 53.68 | 1,274 | -0.29(-0.53%) |
Jun 24, 2024 | 53.91 | 54.23 | 53.75 | 53.97 | 6,417 | +0.40(+0.76%) |
Jun 21, 2024 | 54.97 | 54.97 | 53.50 | 53.56 | 5,501 | -1.66(-3.00%) |
Jun 20, 2024 | 53.94 | 56.14 | 53.94 | 55.22 | 9,314 | +1.29(+2.40%) |
Jun 18, 2024 | 53.52 | 54.05 | 53.52 | 53.93 | 3,072 | +0.40(+0.74%) |
Jun 17, 2024 | 53.50 | 53.77 | 53.18 | 53.53 | 3,111 | -0.57(-1.05%) |
Jun 14, 2024 | 53.54 | 54.30 | 53.54 | 54.10 | 5,410 | +1.36(+2.57%) |
Jun 13, 2024 | 53.71 | 53.71 | 52.74 | 52.74 | 1,648 | -0.83(-1.55%) |
Jun 12, 2024 | 54.00 | 54.30 | 53.54 | 53.58 | 2,043 | -0.02(-0.04%) |
Jun 11, 2024 | 53.13 | 53.60 | 53.13 | 53.60 | 615 | +0.46(+0.86%) |
Jun 10, 2024 | 53.13 | 53.50 | 52.93 | 53.14 | 2,539 | +1.07(+2.05%) |
Jun 07, 2024 | 53.43 | 53.91 | 52.08 | 52.08 | 11,367 | -3.97(-7.09%) |
Jun 06, 2024 | 56.10 | 56.13 | 55.92 | 56.05 | 2,995 | +0.88(+1.60%) |
Jun 05, 2024 | 54.61 | 55.47 | 54.45 | 55.17 | 4,734 | +1.24(+2.30%) |
Jun 04, 2024 | 54.40 | 54.40 | 53.80 | 53.93 | 1,319 | -1.02(-1.87%) |
Jun 03, 2024 | 54.16 | 57.19 | 53.95 | 54.95 | 7,427 | +0.99(+1.83%) |
May 31, 2024 | 55.01 | 55.01 | 53.76 | 53.97 | 6,072 | -0.70(-1.29%) |
May 30, 2024 | 54.94 | 54.94 | 54.55 | 54.67 | 2,372 | +0.07(+0.13%) |
May 29, 2024 | 54.88 | 54.88 | 54.51 | 54.60 | 1,549 | -0.94(-1.69%) |
May 28, 2024 | 55.63 | 55.96 | 55.10 | 55.54 | 14,060 | +1.10(+2.01%) |
May 24, 2024 | 54.85 | 54.99 | 54.34 | 54.44 | 4,491 | +0.15(+0.28%) |
May 23, 2024 | 55.86 | 56.50 | 54.19 | 54.29 | 7,935 | -2.25(-3.98%) |
May 22, 2024 | 58.00 | 58.00 | 56.27 | 56.54 | 5,302 | -2.04(-3.48%) |
May 21, 2024 | 58.76 | 58.97 | 58.28 | 58.58 | 3,701 | -0.64(-1.08%) |
May 20, 2024 | 58.50 | 59.41 | 58.27 | 59.22 | 7,654 | +1.02(+1.76%) |
May 17, 2024 | 57.50 | 58.26 | 57.32 | 58.19 | 18,572 | +1.78(+3.16%) |
May 16, 2024 | 56.28 | 56.65 | 56.19 | 56.41 | 4,766 | -0.40(-0.70%) |
May 15, 2024 | 56.23 | 57.00 | 55.25 | 56.81 | 14,966 | +1.31(+2.36%) |
May 14, 2024 | 55.30 | 55.69 | 55.22 | 55.50 | 5,877 | +0.86(+1.58%) |
May 13, 2024 | 55.11 | 55.40 | 54.40 | 54.64 | 4,771 | -1.16(-2.08%) |
May 10, 2024 | 55.79 | 56.51 | 55.75 | 55.80 | 6,595 | +0.89(+1.62%) |
May 09, 2024 | 53.73 | 54.94 | 53.62 | 54.91 | 16,313 | +1.50(+2.80%) |
May 08, 2024 | 53.26 | 53.75 | 53.26 | 53.41 | 1,081 | -0.24(-0.45%) |
May 07, 2024 | 53.40 | 54.15 | 53.40 | 53.65 | 19,115 | -0.54(-0.99%) |
May 06, 2024 | 54.27 | 54.27 | 53.86 | 54.19 | 4,576 | +1.38(+2.61%) |
May 03, 2024 | 52.77 | 53.04 | 52.52 | 52.81 | 6,902 | -0.32(-0.60%) |
May 02, 2024 | 52.86 | 53.13 | 52.30 | 53.13 | 7,732 | -0.38(-0.72%) |