Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 57.07 | 57.66 | 57.07 | 57.44 | 30,594 | +0.64(+1.12%) |
Jul 25, 2024 | 56.45 | 57.33 | 56.44 | 56.80 | 25,752 | +0.31(+0.55%) |
Jul 24, 2024 | 56.49 | 56.80 | 56.26 | 56.49 | 77,381 | -0.04(-0.08%) |
Jul 23, 2024 | 56.88 | 56.88 | 56.53 | 56.53 | 75,695 | -0.55(-0.96%) |
Jul 22, 2024 | 56.89 | 57.08 | 56.52 | 57.08 | 113,940 | +0.13(+0.23%) |
Jul 19, 2024 | 57.36 | 57.44 | 56.90 | 56.95 | 25,133 | -0.50(-0.87%) |
Jul 18, 2024 | 57.83 | 58.36 | 57.35 | 57.45 | 44,080 | -0.48(-0.83%) |
Jul 17, 2024 | 57.32 | 58.04 | 57.32 | 57.93 | 40,380 | +0.33(+0.57%) |
Jul 16, 2024 | 56.76 | 57.62 | 56.76 | 57.60 | 15,072 | +0.97(+1.71%) |
Jul 15, 2024 | 56.53 | 56.96 | 56.53 | 56.63 | 21,710 | +0.32(+0.57%) |
Jul 12, 2024 | 56.07 | 56.48 | 55.99 | 56.31 | 34,973 | +0.33(+0.59%) |
Jul 11, 2024 | 55.60 | 56.03 | 55.58 | 55.98 | 27,298 | +0.60(+1.08%) |
Jul 10, 2024 | 54.95 | 55.38 | 54.84 | 55.38 | 130,402 | +0.51(+0.93%) |
Jul 09, 2024 | 54.77 | 55.21 | 54.67 | 54.87 | 32,747 | +0.09(+0.16%) |
Jul 08, 2024 | 54.90 | 55.12 | 54.66 | 54.78 | 36,194 | -0.08(-0.14%) |
Jul 05, 2024 | 55.11 | 55.11 | 54.67 | 54.86 | 14,245 | -0.30(-0.54%) |
Jul 03, 2024 | 55.31 | 55.32 | 55.06 | 55.16 | 27,658 | -0.02(-0.04%) |
Jul 02, 2024 | 54.96 | 55.18 | 54.85 | 55.18 | 29,009 | +0.12(+0.22%) |
Jul 01, 2024 | 55.23 | 55.50 | 54.98 | 55.06 | 28,334 | +0.02(+0.04%) |
Jun 28, 2024 | 54.91 | 55.21 | 54.85 | 55.04 | 39,494 | +0.38(+0.70%) |
Jun 27, 2024 | 54.57 | 54.70 | 54.42 | 54.66 | 28,366 | -0.07(-0.13%) |
Jun 26, 2024 | 54.71 | 54.74 | 54.40 | 54.73 | 36,914 | -0.10(-0.18%) |
Jun 25, 2024 | 55.15 | 55.18 | 54.69 | 54.83 | 14,067 | -0.33(-0.60%) |
Jun 24, 2024 | 54.86 | 55.33 | 54.86 | 55.16 | 18,776 | +0.51(+0.93%) |
Jun 21, 2024 | 54.80 | 54.81 | 54.57 | 54.65 | 22,616 | -0.18(-0.33%) |
Jun 20, 2024 | 54.44 | 54.92 | 54.44 | 54.83 | 31,955 | +0.48(+0.88%) |
Jun 18, 2024 | 54.11 | 54.45 | 54.11 | 54.35 | 35,474 | +0.24(+0.45%) |
Jun 17, 2024 | 53.63 | 54.16 | 53.63 | 54.11 | 71,821 | +0.36(+0.67%) |
Jun 14, 2024 | 53.62 | 53.76 | 53.38 | 53.75 | 18,141 | -0.22(-0.42%) |
Jun 13, 2024 | 54.09 | 54.09 | 53.64 | 53.97 | 20,787 | -0.15(-0.28%) |
Jun 12, 2024 | 54.77 | 54.77 | 53.97 | 54.12 | 37,556 | -0.16(-0.29%) |
Jun 11, 2024 | 54.69 | 54.69 | 54.14 | 54.28 | 25,979 | -0.57(-1.03%) |
Jun 10, 2024 | 54.78 | 54.94 | 54.48 | 54.85 | 26,952 | +0.11(+0.20%) |
Jun 07, 2024 | 54.48 | 54.99 | 54.48 | 54.74 | 54,319 | +0.01(+0.02%) |
Jun 06, 2024 | 54.58 | 54.79 | 54.54 | 54.73 | 28,510 | +0.09(+0.16%) |
Jun 05, 2024 | 54.76 | 54.76 | 54.34 | 54.64 | 23,579 | +0.06(+0.11%) |
Jun 04, 2024 | 54.52 | 54.70 | 54.29 | 54.58 | 23,770 | -0.21(-0.38%) |
Jun 03, 2024 | 55.45 | 55.45 | 54.48 | 54.79 | 67,191 | -0.65(-1.17%) |
May 31, 2024 | 54.52 | 55.45 | 54.49 | 55.44 | 30,998 | +0.74(+1.34%) |
May 30, 2024 | 54.45 | 54.70 | 54.45 | 54.70 | 12,414 | +0.26(+0.47%) |
May 29, 2024 | 54.57 | 54.57 | 54.34 | 54.44 | 30,832 | -0.56(-1.01%) |
May 28, 2024 | 55.24 | 55.29 | 54.79 | 55.00 | 31,485 | -0.24(-0.43%) |
May 24, 2024 | 55.29 | 55.42 | 55.15 | 55.24 | 20,820 | +0.25(+0.45%) |
May 23, 2024 | 55.58 | 55.58 | 54.90 | 54.99 | 27,202 | -0.50(-0.90%) |
May 22, 2024 | 55.61 | 55.71 | 55.39 | 55.49 | 36,023 | -0.37(-0.66%) |
May 21, 2024 | 55.74 | 55.96 | 55.74 | 55.85 | 17,126 | +0.07(+0.12%) |
May 20, 2024 | 56.21 | 56.27 | 55.76 | 55.78 | 51,336 | -0.48(-0.85%) |
May 17, 2024 | 55.96 | 56.26 | 55.96 | 56.26 | 31,501 | +0.33(+0.59%) |
May 16, 2024 | 56.15 | 56.22 | 55.93 | 55.93 | 70,958 | -0.20(-0.35%) |
May 15, 2024 | 55.90 | 56.20 | 55.75 | 56.13 | 317,805 | +0.53(+0.95%) |
May 14, 2024 | 55.57 | 55.64 | 55.36 | 55.60 | 102,702 | +0.15(+0.27%) |
May 13, 2024 | 55.76 | 55.76 | 55.44 | 55.46 | 20,982 | -0.10(-0.18%) |
May 10, 2024 | 55.62 | 55.62 | 55.43 | 55.55 | 40,795 | +0.18(+0.32%) |
May 09, 2024 | 54.88 | 55.38 | 54.88 | 55.38 | 97,702 | +0.48(+0.87%) |
May 08, 2024 | 54.57 | 54.98 | 54.57 | 54.90 | 43,810 | +0.12(+0.22%) |
May 07, 2024 | 54.74 | 54.91 | 54.69 | 54.78 | 118,261 | +0.17(+0.31%) |
May 06, 2024 | 54.54 | 54.71 | 54.50 | 54.61 | 43,600 | +0.39(+0.72%) |
May 03, 2024 | 54.29 | 54.29 | 53.92 | 54.22 | 21,626 | +0.24(+0.44%) |
May 02, 2024 | 54.00 | 54.06 | 53.68 | 53.98 | 19,509 | +0.29(+0.54%) |