Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 57.43 | 57.52 | 57.24 | 57.31 | 107,007 | -0.06(-0.10%) |
Jul 12, 2024 | 57.27 | 57.58 | 57.24 | 57.37 | 154,927 | +0.26(+0.46%) |
Jul 11, 2024 | 57.32 | 57.39 | 57.05 | 57.11 | 80,076 | +0.03(+0.05%) |
Jul 10, 2024 | 56.79 | 57.09 | 56.79 | 57.08 | 114,805 | +0.39(+0.69%) |
Jul 09, 2024 | 56.74 | 56.74 | 56.61 | 56.69 | 71,375 | -0.01(-0.02%) |
Jul 08, 2024 | 56.80 | 56.80 | 56.65 | 56.70 | 155,381 | -0.01(-0.02%) |
Jul 05, 2024 | 56.63 | 56.73 | 56.45 | 56.71 | 116,769 | +0.25(+0.44%) |
Jul 03, 2024 | 56.17 | 56.47 | 56.17 | 56.46 | 76,591 | +0.38(+0.68%) |
Jul 02, 2024 | 55.79 | 56.08 | 55.79 | 56.08 | 127,712 | -0.17(-0.30%) |
Jul 01, 2024 | 56.41 | 56.42 | 56.15 | 56.25 | 101,522 | -0.07(-0.12%) |
Jun 28, 2024 | 56.54 | 56.70 | 56.26 | 56.32 | 169,504 | -0.12(-0.21%) |
Jun 27, 2024 | 56.41 | 56.54 | 56.38 | 56.44 | 139,755 | +0.04(+0.07%) |
Jun 26, 2024 | 56.31 | 56.41 | 56.29 | 56.40 | 73,287 | -0.14(-0.25%) |
Jun 25, 2024 | 56.50 | 56.56 | 56.39 | 56.54 | 90,821 | +0.08(+0.14%) |
Jun 24, 2024 | 56.48 | 56.67 | 56.45 | 56.46 | 102,003 | +0.03(+0.05%) |
Jun 21, 2024 | 56.47 | 56.48 | 56.36 | 56.43 | 77,874 | -0.09(-0.16%) |
Jun 20, 2024 | 56.58 | 56.62 | 56.41 | 56.52 | 169,678 | -0.09(-0.16%) |
Jun 18, 2024 | 56.50 | 56.62 | 56.48 | 56.61 | 258,903 | +0.19(+0.34%) |
Jun 17, 2024 | 56.17 | 56.46 | 56.08 | 56.42 | 87,868 | +0.16(+0.28%) |
Jun 14, 2024 | 56.12 | 56.27 | 56.09 | 56.26 | 67,476 | -0.05(-0.09%) |
Jun 13, 2024 | 56.39 | 56.41 | 56.17 | 56.31 | 132,257 | -0.05(-0.09%) |
Jun 12, 2024 | 56.46 | 56.62 | 56.30 | 56.36 | 119,119 | +0.41(+0.73%) |
Jun 11, 2024 | 55.76 | 55.95 | 55.64 | 55.95 | 63,074 | +0.02(+0.04%) |
Jun 10, 2024 | 55.74 | 55.96 | 55.73 | 55.93 | 142,784 | +0.05(+0.09%) |
Jun 07, 2024 | 55.93 | 56.07 | 55.81 | 55.88 | 81,354 | -0.31(-0.55%) |
Jun 06, 2024 | 56.22 | 56.23 | 56.11 | 56.19 | 116,533 | -0.01(-0.02%) |
Jun 05, 2024 | 55.98 | 56.20 | 55.81 | 56.20 | 181,420 | +0.41(+0.73%) |
Jun 04, 2024 | 55.73 | 55.82 | 55.60 | 55.79 | 96,088 | -0.05(-0.09%) |
Jun 03, 2024 | 55.77 | 55.85 | 55.53 | 55.84 | 190,635 | +0.20(+0.36%) |
May 31, 2024 | 55.40 | 55.64 | 55.15 | 55.64 | 80,618 | +0.32(+0.58%) |
May 30, 2024 | 55.28 | 55.42 | 55.21 | 55.32 | 149,528 | +0.10(+0.18%) |
May 29, 2024 | 55.27 | 55.34 | 55.19 | 55.22 | 98,635 | -0.44(-0.79%) |
May 28, 2024 | 55.86 | 55.89 | 55.54 | 55.66 | 168,949 | -0.09(-0.16%) |
May 24, 2024 | 55.61 | 55.80 | 55.61 | 55.75 | 129,310 | +0.27(+0.49%) |
May 23, 2024 | 56.02 | 56.02 | 55.44 | 55.48 | 211,047 | -0.31(-0.56%) |
May 22, 2024 | 55.94 | 55.94 | 55.70 | 55.79 | 94,902 | -0.24(-0.43%) |
May 21, 2024 | 55.90 | 56.03 | 55.90 | 56.03 | 125,500 | +0.08(+0.14%) |
May 20, 2024 | 55.92 | 56.06 | 55.92 | 55.95 | 185,663 | -0.03(-0.05%) |
May 17, 2024 | 55.96 | 56.01 | 55.88 | 55.98 | 150,866 | +0.03(+0.05%) |
May 16, 2024 | 56.10 | 56.12 | 55.94 | 55.95 | 108,929 | -0.13(-0.23%) |
May 15, 2024 | 55.87 | 56.08 | 55.75 | 56.08 | 228,553 | +0.52(+0.94%) |
May 14, 2024 | 55.45 | 55.58 | 55.38 | 55.56 | 101,314 | +0.26(+0.47%) |
May 13, 2024 | 55.48 | 55.48 | 55.27 | 55.30 | 121,117 | +0.01(+0.02%) |
May 10, 2024 | 55.41 | 55.41 | 55.22 | 55.29 | 74,030 | +0.00(+0.00%) |
May 09, 2024 | 55.07 | 55.30 | 55.02 | 55.29 | 157,161 | +0.24(+0.44%) |
May 08, 2024 | 54.91 | 55.09 | 54.91 | 55.05 | 315,993 | -0.07(-0.13%) |
May 07, 2024 | 55.17 | 55.25 | 55.07 | 55.12 | 130,328 | +0.09(+0.16%) |
May 06, 2024 | 54.89 | 55.05 | 54.88 | 55.03 | 370,017 | +0.29(+0.53%) |
May 03, 2024 | 54.78 | 54.81 | 54.53 | 54.74 | 484,137 | +0.43(+0.79%) |
May 02, 2024 | 54.06 | 54.33 | 53.84 | 54.31 | 203,521 | +0.54(+1.00%) |