Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 57.00 | 57.72 | 56.78 | 57.17 | 706,302 | +0.48(+0.85%) |
Jul 15, 2024 | 57.00 | 57.47 | 56.52 | 56.69 | 793,604 | -0.13(-0.23%) |
Jul 12, 2024 | 56.08 | 56.86 | 55.93 | 56.82 | 593,866 | +1.13(+2.03%) |
Jul 11, 2024 | 55.48 | 55.80 | 55.13 | 55.69 | 449,542 | +1.18(+2.16%) |
Jul 10, 2024 | 54.42 | 54.88 | 54.29 | 54.51 | 438,142 | +0.37(+0.68%) |
Jul 09, 2024 | 54.33 | 54.80 | 54.05 | 54.14 | 401,336 | -0.38(-0.70%) |
Jul 08, 2024 | 54.42 | 55.14 | 54.39 | 54.52 | 484,098 | +0.30(+0.55%) |
Jul 05, 2024 | 54.80 | 55.57 | 54.06 | 54.22 | 1,088,200 | -0.72(-1.31%) |
Jul 03, 2024 | 54.65 | 55.24 | 54.65 | 54.94 | 264,098 | +0.35(+0.64%) |
Jul 02, 2024 | 54.35 | 55.15 | 54.25 | 54.59 | 368,585 | +0.38(+0.70%) |
Jul 01, 2024 | 54.46 | 54.62 | 53.98 | 54.21 | 384,805 | +0.02(+0.04%) |
Jun 28, 2024 | 54.65 | 54.79 | 53.88 | 54.19 | 670,588 | -0.09(-0.18%) |
Jun 27, 2024 | 54.45 | 54.47 | 53.87 | 54.28 | 424,220 | -0.14(-0.25%) |
Jun 26, 2024 | 54.29 | 54.54 | 53.78 | 54.42 | 340,687 | -0.14(-0.25%) |
Jun 25, 2024 | 55.53 | 55.56 | 54.38 | 54.56 | 503,430 | -0.91(-1.64%) |
Jun 24, 2024 | 54.32 | 55.82 | 54.24 | 55.47 | 413,836 | +1.36(+2.51%) |
Jun 21, 2024 | 54.28 | 54.71 | 54.02 | 54.12 | 886,820 | +0.04(+0.07%) |
Jun 20, 2024 | 53.80 | 54.71 | 53.80 | 54.08 | 496,382 | +0.21(+0.39%) |
Jun 18, 2024 | 53.54 | 54.53 | 53.51 | 53.87 | 478,915 | +0.33(+0.61%) |
Jun 17, 2024 | 53.76 | 54.14 | 52.53 | 53.54 | 592,314 | -0.39(-0.72%) |
Jun 14, 2024 | 54.14 | 54.36 | 53.69 | 53.93 | 428,563 | -0.50(-0.91%) |
Jun 13, 2024 | 54.78 | 55.07 | 54.24 | 54.42 | 406,986 | -0.37(-0.67%) |
Jun 12, 2024 | 56.30 | 56.30 | 54.64 | 54.79 | 429,435 | -0.71(-1.28%) |
Jun 11, 2024 | 55.33 | 55.76 | 54.85 | 55.50 | 373,870 | -0.25(-0.44%) |
Jun 10, 2024 | 55.35 | 56.08 | 55.25 | 55.75 | 378,585 | +0.18(+0.32%) |
Jun 07, 2024 | 55.22 | 55.78 | 54.98 | 55.57 | 245,055 | +0.01(+0.02%) |
Jun 06, 2024 | 55.58 | 55.87 | 55.46 | 55.56 | 304,360 | -0.21(-0.37%) |
Jun 05, 2024 | 56.10 | 56.36 | 55.71 | 55.77 | 306,560 | -0.31(-0.55%) |
Jun 04, 2024 | 56.25 | 56.59 | 55.83 | 56.08 | 635,117 | -0.57(-1.01%) |
Jun 03, 2024 | 56.80 | 56.81 | 56.18 | 56.65 | 472,633 | +0.03(+0.05%) |
May 31, 2024 | 55.04 | 56.69 | 54.95 | 56.62 | 695,063 | +1.77(+3.23%) |
May 30, 2024 | 54.22 | 54.91 | 54.22 | 54.85 | 570,248 | +0.87(+1.61%) |
May 29, 2024 | 54.36 | 54.40 | 53.54 | 53.98 | 322,306 | -0.76(-1.39%) |
May 28, 2024 | 55.06 | 55.19 | 54.53 | 54.74 | 428,679 | -0.15(-0.27%) |
May 24, 2024 | 54.90 | 55.06 | 54.60 | 54.89 | 245,856 | +0.23(+0.42%) |
May 23, 2024 | 55.47 | 55.47 | 54.52 | 54.66 | 607,104 | -0.67(-1.22%) |
May 22, 2024 | 55.76 | 56.01 | 55.29 | 55.34 | 425,426 | -0.55(-0.99%) |
May 21, 2024 | 56.56 | 56.94 | 55.70 | 55.89 | 630,897 | -0.86(-1.52%) |
May 20, 2024 | 56.07 | 56.86 | 55.87 | 56.75 | 362,364 | +0.67(+1.20%) |
May 17, 2024 | 56.10 | 56.23 | 55.80 | 56.08 | 646,611 | +0.02(+0.04%) |
May 16, 2024 | 56.36 | 56.53 | 55.98 | 56.06 | 379,924 | -0.29(-0.51%) |
May 15, 2024 | 56.35 | 56.66 | 55.97 | 56.35 | 570,099 | +0.40(+0.71%) |
May 14, 2024 | 55.92 | 56.08 | 55.51 | 55.95 | 497,741 | +0.36(+0.64%) |
May 13, 2024 | 56.84 | 57.06 | 55.55 | 55.59 | 446,526 | -0.98(-1.73%) |
May 10, 2024 | 55.97 | 56.63 | 55.69 | 56.57 | 537,796 | +0.68(+1.22%) |
May 09, 2024 | 55.34 | 55.92 | 55.18 | 55.89 | 347,485 | +0.55(+1.00%) |
May 08, 2024 | 55.16 | 55.62 | 54.99 | 55.34 | 491,701 | +0.08(+0.14%) |
May 07, 2024 | 55.24 | 55.77 | 55.10 | 55.26 | 533,514 | +0.21(+0.38%) |
May 06, 2024 | 54.73 | 55.42 | 54.68 | 55.05 | 412,682 | +0.69(+1.28%) |
May 03, 2024 | 54.99 | 54.99 | 53.95 | 54.35 | 446,879 | +0.11(+0.20%) |
May 02, 2024 | 55.23 | 55.23 | 53.16 | 54.25 | 696,298 | +1.80(+3.44%) |