Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 54.16 | 54.16 | 53.98 | 53.98 | 508 | +0.87(+1.64%) |
Jul 25, 2024 | 53.64 | 53.80 | 53.11 | 53.11 | 239 | -0.55(-1.02%) |
Jul 24, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 20 | -1.54(-2.79%) |
Jul 23, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 9 | -0.22(-0.39%) |
Jul 22, 2024 | 55.48 | 55.48 | 55.41 | 55.41 | 269 | +0.85(+1.55%) |
Jul 19, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 100 | -0.42(-0.77%) |
Jul 18, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 61 | -0.91(-1.63%) |
Jul 17, 2024 | 56.37 | 56.37 | 55.90 | 55.90 | 166 | -1.74(-3.02%) |
Jul 16, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 7 | +0.16(+0.28%) |
Jul 15, 2024 | 57.84 | 57.84 | 57.48 | 57.48 | 1,367 | -0.58(-1.00%) |
Jul 12, 2024 | 58.14 | 58.22 | 58.07 | 58.07 | 819 | +0.88(+1.53%) |
Jul 11, 2024 | 57.67 | 57.67 | 57.19 | 57.19 | 226 | -0.25(-0.43%) |
Jul 10, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 0 | +0.95(+1.68%) |
Jul 09, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 26 | -0.33(-0.58%) |
Jul 08, 2024 | 57.19 | 57.19 | 56.82 | 56.82 | 368 | -0.04(-0.07%) |
Jul 05, 2024 | 56.61 | 56.86 | 56.61 | 56.86 | 529 | +0.47(+0.84%) |
Jul 03, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 100 | +0.64(+1.14%) |
Jul 02, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 0 | +0.01(+0.02%) |
Jul 01, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 10 | -0.12(-0.21%) |
Jun 28, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 100 | -0.18(-0.32%) |
Jun 27, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 2 | -0.13(-0.23%) |
Jun 26, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 3 | -0.17(-0.31%) |
Jun 25, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 16 | +0.60(+1.07%) |
Jun 24, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 2 | -0.15(-0.27%) |
Jun 21, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 100 | -0.27(-0.47%) |
Jun 20, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 12 | -0.07(-0.12%) |
Jun 18, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 100 | +0.05(+0.09%) |
Jun 17, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 4 | +0.58(+1.04%) |
Jun 14, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 530 | -0.85(-1.50%) |
Jun 13, 2024 | 56.37 | 56.44 | 56.28 | 56.44 | 297 | -0.55(-0.97%) |
Jun 12, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 147 | +1.15(+2.06%) |
Jun 11, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 6 | -0.40(-0.71%) |
Jun 10, 2024 | 56.11 | 56.24 | 56.11 | 56.24 | 204 | +0.10(+0.17%) |
Jun 07, 2024 | 56.44 | 56.44 | 56.15 | 56.15 | 695 | -0.52(-0.91%) |
Jun 06, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 0 | +0.18(+0.31%) |
Jun 05, 2024 | 56.27 | 56.49 | 56.27 | 56.49 | 401 | +1.21(+2.19%) |
Jun 04, 2024 | 55.60 | 55.60 | 55.27 | 55.27 | 199 | -0.18(-0.32%) |
Jun 03, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 164 | -0.05(-0.08%) |
May 31, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 118 | +0.14(+0.26%) |
May 30, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 24 | +0.30(+0.55%) |
May 29, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 11 | -0.89(-1.58%) |
May 28, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 4 | -0.21(-0.37%) |
May 24, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 100 | +0.42(+0.76%) |
May 23, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 2 | -0.04(-0.08%) |
May 22, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 2 | -0.39(-0.69%) |
May 21, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 33 | +0.06(+0.11%) |
May 20, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 3 | +0.12(+0.21%) |
May 17, 2024 | 56.00 | 56.00 | 55.97 | 55.97 | 849 | -0.01(-0.01%) |
May 16, 2024 | 56.20 | 56.20 | 55.97 | 55.97 | 500 | -0.47(-0.84%) |
May 15, 2024 | 56.22 | 56.45 | 56.22 | 56.45 | 352 | +1.14(+2.06%) |
May 14, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 5 | +0.56(+1.03%) |
May 13, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 20 | -0.08(-0.14%) |
May 10, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 0 | +0.23(+0.42%) |
May 09, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 2 | +0.14(+0.26%) |
May 08, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 36 | +0.07(+0.13%) |
May 07, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 38 | +0.10(+0.18%) |
May 06, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 11 | +0.37(+0.68%) |
May 03, 2024 | 53.90 | 53.91 | 53.90 | 53.91 | 431 | +1.17(+2.22%) |
May 02, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 0 | +0.49(+0.93%) |