Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 57.05 | 57.10 | 56.71 | 56.77 | 2,599,359 | -0.29(-0.51%) |
Jul 18, 2024 | 57.33 | 57.53 | 56.98 | 57.06 | 3,242,101 | -0.27(-0.47%) |
Jul 17, 2024 | 57.14 | 57.50 | 57.12 | 57.33 | 3,121,327 | +0.11(+0.19%) |
Jul 16, 2024 | 56.95 | 57.22 | 56.92 | 57.22 | 2,780,174 | +0.36(+0.63%) |
Jul 15, 2024 | 56.92 | 56.98 | 56.77 | 56.86 | 2,577,968 | -0.05(-0.09%) |
Jul 12, 2024 | 56.70 | 57.03 | 56.70 | 56.91 | 3,000,061 | +0.27(+0.48%) |
Jul 11, 2024 | 56.25 | 56.69 | 56.24 | 56.64 | 3,132,320 | +0.40(+0.71%) |
Jul 10, 2024 | 56.14 | 56.25 | 56.03 | 56.24 | 2,832,319 | +0.11(+0.20%) |
Jul 09, 2024 | 56.28 | 56.28 | 56.06 | 56.13 | 3,167,710 | -0.11(-0.20%) |
Jul 08, 2024 | 56.34 | 56.36 | 56.17 | 56.24 | 2,572,427 | -0.14(-0.25%) |
Jul 05, 2024 | 56.20 | 56.38 | 56.07 | 56.38 | 2,848,767 | +0.24(+0.43%) |
Jul 03, 2024 | 56.30 | 56.33 | 56.12 | 56.14 | 2,345,789 | -0.06(-0.11%) |
Jul 02, 2024 | 56.10 | 56.24 | 56.05 | 56.20 | 2,782,873 | +0.09(+0.16%) |
Jul 01, 2024 | 56.49 | 56.50 | 56.06 | 56.11 | 3,172,219 | -0.57(-1.01%) |
Jun 28, 2024 | 56.82 | 56.89 | 56.59 | 56.68 | 2,478,112 | -0.06(-0.11%) |
Jun 27, 2024 | 56.75 | 56.80 | 56.62 | 56.74 | 2,571,385 | +0.02(+0.04%) |
Jun 26, 2024 | 56.69 | 56.78 | 56.55 | 56.72 | 2,317,374 | -0.03(-0.05%) |
Jun 25, 2024 | 56.95 | 56.95 | 56.65 | 56.75 | 3,121,076 | -0.20(-0.35%) |
Jun 24, 2024 | 56.79 | 57.07 | 56.75 | 56.95 | 2,863,913 | +0.25(+0.44%) |
Jun 21, 2024 | 56.58 | 56.70 | 56.52 | 56.70 | 2,139,451 | +0.17(+0.30%) |
Jun 20, 2024 | 56.38 | 56.58 | 56.35 | 56.53 | 3,303,084 | +0.16(+0.28%) |
Jun 18, 2024 | 56.32 | 56.41 | 56.32 | 56.37 | 2,642,496 | +0.05(+0.09%) |
Jun 17, 2024 | 56.18 | 56.35 | 56.08 | 56.32 | 2,685,689 | +0.12(+0.21%) |
Jun 14, 2024 | 56.22 | 56.25 | 56.04 | 56.20 | 2,732,012 | -0.11(-0.20%) |
Jun 13, 2024 | 56.33 | 56.34 | 56.16 | 56.31 | 2,844,757 | -0.10(-0.18%) |
Jun 12, 2024 | 56.65 | 56.66 | 56.31 | 56.41 | 3,484,664 | -0.09(-0.16%) |
Jun 11, 2024 | 56.54 | 56.54 | 56.30 | 56.50 | 2,038,282 | -0.13(-0.23%) |
Jun 10, 2024 | 56.50 | 56.63 | 56.38 | 56.63 | 2,174,581 | +0.11(+0.19%) |
Jun 07, 2024 | 56.54 | 56.75 | 56.47 | 56.52 | 2,147,480 | -0.06(-0.11%) |
Jun 06, 2024 | 56.50 | 56.64 | 56.45 | 56.58 | 2,509,670 | +0.06(+0.11%) |
Jun 05, 2024 | 56.47 | 56.54 | 56.17 | 56.52 | 3,475,479 | +0.19(+0.34%) |
Jun 04, 2024 | 56.17 | 56.39 | 56.11 | 56.33 | 2,719,698 | +0.13(+0.23%) |
Jun 03, 2024 | 56.49 | 56.49 | 55.92 | 56.20 | 3,603,381 | -0.27(-0.48%) |
May 31, 2024 | 56.01 | 56.50 | 55.82 | 56.47 | 3,017,649 | +0.56(+1.00%) |
May 30, 2024 | 55.84 | 55.94 | 55.73 | 55.91 | 3,001,695 | -0.01(-0.02%) |
May 29, 2024 | 56.10 | 56.10 | 55.88 | 55.92 | 3,038,530 | -0.31(-0.55%) |
May 28, 2024 | 56.55 | 56.55 | 56.14 | 56.23 | 3,425,860 | -0.33(-0.58%) |
May 24, 2024 | 56.66 | 56.66 | 56.51 | 56.56 | 2,272,238 | +0.00(+0.00%) |
May 23, 2024 | 56.95 | 56.95 | 56.52 | 56.56 | 3,059,433 | -0.34(-0.59%) |
May 22, 2024 | 56.86 | 56.98 | 56.82 | 56.90 | 2,716,295 | +0.04(+0.07%) |
May 21, 2024 | 56.94 | 56.95 | 56.80 | 56.86 | 2,346,577 | -0.10(-0.17%) |
May 20, 2024 | 57.02 | 57.05 | 56.91 | 56.96 | 2,354,188 | -0.07(-0.12%) |
May 17, 2024 | 56.97 | 57.04 | 56.84 | 57.03 | 2,527,245 | +0.12(+0.21%) |
May 16, 2024 | 56.96 | 56.98 | 56.88 | 56.91 | 2,971,588 | +0.02(+0.03%) |
May 15, 2024 | 56.83 | 56.90 | 56.78 | 56.89 | 3,010,896 | +0.15(+0.26%) |
May 14, 2024 | 56.71 | 56.74 | 56.56 | 56.74 | 2,980,715 | +0.04(+0.07%) |
May 13, 2024 | 56.81 | 56.85 | 56.65 | 56.70 | 2,156,351 | -0.04(-0.07%) |
May 10, 2024 | 56.69 | 56.79 | 56.69 | 56.74 | 1,993,417 | +0.07(+0.12%) |
May 09, 2024 | 56.41 | 56.67 | 56.40 | 56.67 | 2,681,405 | +0.27(+0.48%) |
May 08, 2024 | 56.29 | 56.42 | 56.29 | 56.40 | 2,456,539 | +0.11(+0.19%) |
May 07, 2024 | 56.06 | 56.33 | 56.06 | 56.29 | 2,588,283 | +0.28(+0.50%) |
May 06, 2024 | 55.90 | 56.01 | 55.81 | 56.01 | 3,419,491 | +0.31(+0.55%) |
May 03, 2024 | 55.70 | 55.75 | 55.47 | 55.70 | 3,635,466 | +0.37(+0.66%) |
May 02, 2024 | 55.37 | 55.46 | 54.95 | 55.34 | 2,641,205 | +0.19(+0.34%) |