Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 53.57 | 53.89 | 53.57 | 53.83 | 3,383 | +0.36(+0.68%) |
Jul 19, 2024 | 53.64 | 53.71 | 53.46 | 53.46 | 6,026 | -0.53(-0.99%) |
Jul 18, 2024 | 54.45 | 54.45 | 53.84 | 54.00 | 3,976 | -0.53(-0.98%) |
Jul 17, 2024 | 54.66 | 54.73 | 54.44 | 54.53 | 9,354 | -0.68(-1.23%) |
Jul 16, 2024 | 54.93 | 55.21 | 54.93 | 55.21 | 5,111 | +0.37(+0.67%) |
Jul 15, 2024 | 55.19 | 55.19 | 54.84 | 54.84 | 2,776 | -0.50(-0.91%) |
Jul 12, 2024 | 55.49 | 55.49 | 55.35 | 55.35 | 2,765 | +0.16(+0.29%) |
Jul 11, 2024 | 55.26 | 55.29 | 55.04 | 55.19 | 4,273 | +0.26(+0.47%) |
Jul 10, 2024 | 54.67 | 54.93 | 54.62 | 54.93 | 6,270 | +0.34(+0.62%) |
Jul 09, 2024 | 54.33 | 54.59 | 54.33 | 54.59 | 10,125 | +0.20(+0.37%) |
Jul 08, 2024 | 54.49 | 54.49 | 54.34 | 54.39 | 3,027 | -0.02(-0.04%) |
Jul 05, 2024 | 54.36 | 54.41 | 54.13 | 54.41 | 2,478 | +0.26(+0.48%) |
Jul 03, 2024 | 53.96 | 54.16 | 53.96 | 54.15 | 2,451 | +0.69(+1.28%) |
Jul 02, 2024 | 53.12 | 53.53 | 53.12 | 53.47 | 13,736 | +0.15(+0.28%) |
Jul 01, 2024 | 53.45 | 53.45 | 53.25 | 53.32 | 4,203 | +0.08(+0.15%) |
Jun 28, 2024 | 53.37 | 53.52 | 53.21 | 53.24 | 7,700 | +0.18(+0.34%) |
Jun 27, 2024 | 53.12 | 53.14 | 52.97 | 53.06 | 2,933 | +0.02(+0.03%) |
Jun 26, 2024 | 52.94 | 53.04 | 52.91 | 53.04 | 2,947 | -0.10(-0.20%) |
Jun 25, 2024 | 53.06 | 53.19 | 53.06 | 53.15 | 1,397 | -0.22(-0.42%) |
Jun 24, 2024 | 53.56 | 53.66 | 53.37 | 53.37 | 2,366 | -0.09(-0.16%) |
Jun 21, 2024 | 53.51 | 53.51 | 53.44 | 53.46 | 1,548 | +0.04(+0.07%) |
Jun 20, 2024 | 53.67 | 53.76 | 53.26 | 53.42 | 11,518 | -0.12(-0.23%) |
Jun 18, 2024 | 53.48 | 53.67 | 53.44 | 53.55 | 2,589 | +0.45(+0.84%) |
Jun 17, 2024 | 52.95 | 53.20 | 52.93 | 53.10 | 3,292 | +0.18(+0.35%) |
Jun 14, 2024 | 52.73 | 52.92 | 52.73 | 52.92 | 2,777 | +0.13(+0.25%) |
Jun 13, 2024 | 52.99 | 52.99 | 52.68 | 52.79 | 3,592 | -0.16(-0.31%) |
Jun 12, 2024 | 53.09 | 53.16 | 52.82 | 52.95 | 21,682 | +0.36(+0.69%) |
Jun 11, 2024 | 52.54 | 52.59 | 52.42 | 52.59 | 8,490 | -0.19(-0.36%) |
Jun 10, 2024 | 52.69 | 52.82 | 52.60 | 52.79 | 3,738 | +0.30(+0.56%) |
Jun 07, 2024 | 52.79 | 52.91 | 52.46 | 52.49 | 3,948 | -0.47(-0.88%) |
Jun 06, 2024 | 52.84 | 53.00 | 52.84 | 52.96 | 4,430 | +0.24(+0.46%) |
Jun 05, 2024 | 52.55 | 52.71 | 52.49 | 52.71 | 5,698 | +0.60(+1.15%) |
Jun 04, 2024 | 52.01 | 52.11 | 52.01 | 52.11 | 6,907 | -0.83(-1.56%) |
Jun 03, 2024 | 53.06 | 53.06 | 52.79 | 52.94 | 4,414 | +0.50(+0.95%) |
May 31, 2024 | 52.20 | 52.44 | 52.20 | 52.44 | 1,602 | -0.26(-0.49%) |
May 30, 2024 | 52.63 | 52.88 | 52.54 | 52.70 | 7,686 | -0.19(-0.36%) |
May 29, 2024 | 52.98 | 52.98 | 52.84 | 52.89 | 38,953 | -0.63(-1.18%) |
May 28, 2024 | 53.66 | 53.68 | 53.41 | 53.51 | 6,688 | -0.02(-0.04%) |
May 24, 2024 | 53.49 | 53.62 | 53.47 | 53.54 | 50,730 | +0.22(+0.42%) |
May 23, 2024 | 53.88 | 53.90 | 53.28 | 53.32 | 19,601 | -0.54(-1.00%) |
May 22, 2024 | 53.96 | 54.08 | 53.79 | 53.86 | 5,017 | -0.28(-0.52%) |
May 21, 2024 | 54.18 | 54.18 | 54.02 | 54.14 | 58,420 | -0.21(-0.38%) |
May 20, 2024 | 54.40 | 54.42 | 54.28 | 54.35 | 14,624 | -0.06(-0.12%) |
May 17, 2024 | 54.38 | 54.45 | 54.37 | 54.41 | 7,122 | +0.35(+0.64%) |
May 16, 2024 | 54.00 | 54.26 | 53.93 | 54.06 | 27,038 | +0.27(+0.50%) |
May 15, 2024 | 53.83 | 53.85 | 53.73 | 53.79 | 8,010 | +0.48(+0.89%) |
May 14, 2024 | 53.32 | 53.39 | 53.16 | 53.32 | 41,063 | +0.03(+0.06%) |
May 13, 2024 | 53.36 | 53.36 | 53.12 | 53.29 | 14,307 | +0.43(+0.82%) |
May 10, 2024 | 53.07 | 53.07 | 52.78 | 52.85 | 5,360 | +0.18(+0.34%) |
May 09, 2024 | 52.38 | 52.76 | 52.38 | 52.68 | 106,639 | +0.14(+0.27%) |
May 08, 2024 | 52.34 | 52.58 | 52.34 | 52.53 | 4,810 | -0.04(-0.08%) |
May 07, 2024 | 52.66 | 52.71 | 52.57 | 52.57 | 742 | -0.28(-0.53%) |
May 06, 2024 | 52.92 | 52.96 | 52.82 | 52.85 | 2,260 | -0.06(-0.11%) |
May 03, 2024 | 52.60 | 52.91 | 52.60 | 52.91 | 7,355 | +0.38(+0.73%) |
May 02, 2024 | 51.98 | 52.54 | 51.87 | 52.53 | 15,475 | +1.07(+2.08%) |