Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 53.72 | 53.88 | 53.24 | 53.27 | 2,011,802 | -0.68(-1.26%) |
Jul 23, 2024 | 54.10 | 54.10 | 53.89 | 53.95 | 1,175,247 | -0.35(-0.64%) |
Jul 22, 2024 | 54.23 | 54.32 | 54.06 | 54.30 | 1,385,010 | +0.50(+0.93%) |
Jul 19, 2024 | 54.02 | 54.05 | 53.74 | 53.80 | 2,173,468 | -0.37(-0.68%) |
Jul 18, 2024 | 54.87 | 54.90 | 54.06 | 54.17 | 895,800 | -0.53(-0.97%) |
Jul 17, 2024 | 54.81 | 54.97 | 54.66 | 54.70 | 476,945 | -0.49(-0.89%) |
Jul 16, 2024 | 54.83 | 55.20 | 54.77 | 55.19 | 656,069 | +0.27(+0.49%) |
Jul 15, 2024 | 55.20 | 55.22 | 54.84 | 54.92 | 941,241 | -0.49(-0.88%) |
Jul 12, 2024 | 55.25 | 55.57 | 55.25 | 55.41 | 782,242 | +0.50(+0.91%) |
Jul 11, 2024 | 55.10 | 55.22 | 54.86 | 54.91 | 602,251 | +0.21(+0.38%) |
Jul 10, 2024 | 54.41 | 54.72 | 54.38 | 54.70 | 512,684 | +0.63(+1.17%) |
Jul 09, 2024 | 54.15 | 54.16 | 53.91 | 54.07 | 345,955 | -0.07(-0.13%) |
Jul 08, 2024 | 54.39 | 54.42 | 54.10 | 54.14 | 721,276 | -0.18(-0.33%) |
Jul 05, 2024 | 54.45 | 54.48 | 53.96 | 54.32 | 541,581 | +0.30(+0.56%) |
Jul 03, 2024 | 54.50 | 54.84 | 53.71 | 54.02 | 737,115 | +0.65(+1.22%) |
Jul 02, 2024 | 53.06 | 53.38 | 53.02 | 53.37 | 880,151 | +0.16(+0.30%) |
Jul 01, 2024 | 53.36 | 53.52 | 53.10 | 53.21 | 1,055,537 | +0.08(+0.15%) |
Jun 28, 2024 | 53.13 | 53.32 | 52.94 | 53.13 | 1,538,002 | +0.05(+0.09%) |
Jun 27, 2024 | 53.14 | 53.23 | 52.97 | 53.08 | 580,721 | +0.10(+0.19%) |
Jun 26, 2024 | 52.93 | 53.09 | 52.93 | 52.98 | 923,509 | -0.31(-0.58%) |
Jun 25, 2024 | 53.24 | 53.34 | 53.12 | 53.29 | 559,510 | +0.05(+0.09%) |
Jun 24, 2024 | 53.24 | 53.51 | 53.21 | 53.24 | 387,897 | +0.35(+0.66%) |
Jun 21, 2024 | 52.89 | 52.97 | 52.78 | 52.89 | 505,349 | -0.31(-0.58%) |
Jun 20, 2024 | 53.15 | 53.31 | 53.04 | 53.20 | 776,933 | +0.00(+0.00%) |
Jun 18, 2024 | 52.95 | 53.27 | 52.92 | 53.20 | 2,674,882 | +0.29(+0.55%) |
Jun 17, 2024 | 52.67 | 52.95 | 52.48 | 52.91 | 1,250,616 | +0.18(+0.34%) |
Jun 14, 2024 | 52.59 | 52.73 | 52.40 | 52.73 | 574,386 | -0.33(-0.62%) |
Jun 13, 2024 | 53.43 | 53.43 | 52.86 | 53.06 | 825,990 | -0.57(-1.06%) |
Jun 12, 2024 | 53.81 | 53.97 | 53.55 | 53.63 | 869,967 | +0.60(+1.13%) |
Jun 11, 2024 | 53.07 | 53.13 | 52.78 | 53.03 | 1,317,743 | -0.52(-0.96%) |
Jun 10, 2024 | 53.31 | 53.60 | 53.16 | 53.55 | 354,857 | +0.08(+0.15%) |
Jun 07, 2024 | 53.71 | 53.77 | 53.41 | 53.47 | 698,988 | -0.60(-1.11%) |
Jun 06, 2024 | 53.95 | 54.07 | 53.87 | 54.07 | 337,698 | +0.22(+0.40%) |
Jun 05, 2024 | 53.74 | 53.86 | 53.46 | 53.85 | 349,312 | +0.51(+0.96%) |
Jun 04, 2024 | 53.36 | 53.40 | 53.08 | 53.34 | 972,720 | -0.31(-0.57%) |
Jun 03, 2024 | 53.75 | 53.77 | 53.39 | 53.64 | 2,184,534 | +0.28(+0.52%) |
May 31, 2024 | 53.32 | 54.13 | 52.93 | 53.37 | 1,926,216 | +0.21(+0.39%) |
May 30, 2024 | 53.04 | 53.27 | 53.01 | 53.16 | 1,268,536 | +0.29(+0.54%) |
May 29, 2024 | 53.10 | 53.10 | 52.84 | 52.88 | 613,782 | -0.85(-1.58%) |
May 28, 2024 | 53.99 | 53.99 | 53.58 | 53.72 | 610,254 | -0.04(-0.07%) |
May 24, 2024 | 53.57 | 53.86 | 53.57 | 53.76 | 508,711 | +0.34(+0.65%) |
May 23, 2024 | 54.17 | 54.21 | 53.30 | 53.42 | 696,378 | -0.32(-0.59%) |
May 22, 2024 | 53.85 | 53.94 | 53.60 | 53.73 | 394,037 | -0.39(-0.73%) |
May 21, 2024 | 54.11 | 54.19 | 54.01 | 54.13 | 315,822 | -0.17(-0.31%) |
May 20, 2024 | 54.26 | 54.42 | 54.25 | 54.30 | 497,315 | -0.02(-0.04%) |
May 17, 2024 | 54.11 | 54.33 | 54.05 | 54.31 | 385,477 | +0.21(+0.38%) |
May 16, 2024 | 54.23 | 54.26 | 54.09 | 54.11 | 538,481 | -0.14(-0.25%) |
May 15, 2024 | 53.99 | 54.27 | 53.85 | 54.25 | 384,771 | +0.55(+1.03%) |
May 14, 2024 | 53.58 | 53.73 | 53.51 | 53.69 | 304,418 | +0.31(+0.57%) |
May 13, 2024 | 53.44 | 53.53 | 53.32 | 53.39 | 538,921 | +0.14(+0.26%) |
May 10, 2024 | 53.39 | 53.45 | 53.22 | 53.25 | 1,855,222 | +0.08(+0.15%) |
May 09, 2024 | 52.85 | 53.18 | 52.85 | 53.17 | 1,934,473 | +0.32(+0.60%) |
May 08, 2024 | 52.63 | 52.86 | 52.62 | 52.86 | 2,400,953 | -0.05(-0.09%) |
May 07, 2024 | 53.01 | 53.05 | 52.84 | 52.91 | 2,506,292 | -0.04(-0.07%) |
May 06, 2024 | 52.87 | 52.96 | 52.76 | 52.94 | 890,603 | +0.32(+0.60%) |
May 03, 2024 | 52.62 | 52.69 | 52.31 | 52.63 | 844,166 | +0.47(+0.91%) |
May 02, 2024 | 51.87 | 52.25 | 51.62 | 52.16 | 991,117 | +0.88(+1.71%) |