Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 56.77 | 57.56 | 56.41 | 56.51 | 1,928,871 | -0.29(-0.51%) |
Jul 17, 2024 | 56.59 | 57.24 | 56.55 | 56.80 | 2,716,537 | -0.07(-0.12%) |
Jul 16, 2024 | 55.75 | 56.87 | 55.59 | 56.87 | 2,180,182 | +1.31(+2.36%) |
Jul 15, 2024 | 55.58 | 56.02 | 55.41 | 55.56 | 1,768,000 | +0.16(+0.29%) |
Jul 12, 2024 | 55.16 | 55.59 | 55.14 | 55.40 | 2,104,364 | +0.50(+0.91%) |
Jul 11, 2024 | 54.27 | 54.97 | 54.10 | 54.90 | 2,370,372 | +1.08(+2.01%) |
Jul 10, 2024 | 53.62 | 53.84 | 53.43 | 53.82 | 2,255,068 | +0.40(+0.74%) |
Jul 09, 2024 | 53.59 | 53.90 | 53.35 | 53.42 | 2,067,384 | -0.30(-0.55%) |
Jul 08, 2024 | 53.58 | 53.81 | 53.42 | 53.72 | 2,278,936 | +0.31(+0.58%) |
Jul 05, 2024 | 53.86 | 53.86 | 53.19 | 53.41 | 2,027,421 | -0.52(-0.96%) |
Jul 03, 2024 | 54.09 | 54.23 | 53.86 | 53.93 | 1,801,377 | -0.06(-0.11%) |
Jul 02, 2024 | 54.05 | 54.21 | 53.80 | 53.99 | 2,627,516 | -0.06(-0.11%) |
Jul 01, 2024 | 54.66 | 54.73 | 53.96 | 54.05 | 2,084,699 | -0.44(-0.81%) |
Jun 28, 2024 | 54.40 | 54.63 | 54.19 | 54.49 | 1,721,773 | +0.34(+0.63%) |
Jun 27, 2024 | 54.33 | 54.33 | 53.99 | 54.15 | 1,627,215 | -0.07(-0.13%) |
Jun 26, 2024 | 54.37 | 54.37 | 54.10 | 54.22 | 1,722,454 | -0.22(-0.40%) |
Jun 25, 2024 | 54.97 | 54.97 | 54.24 | 54.44 | 1,822,695 | -0.51(-0.92%) |
Jun 24, 2024 | 54.78 | 55.22 | 54.65 | 54.95 | 1,666,887 | +0.17(+0.31%) |
Jun 21, 2024 | 54.71 | 54.78 | 54.38 | 54.78 | 2,131,004 | +0.18(+0.34%) |
Jun 20, 2024 | 54.40 | 54.73 | 54.27 | 54.59 | 2,785,915 | +0.27(+0.50%) |
Jun 18, 2024 | 54.13 | 54.54 | 54.11 | 54.32 | 2,545,048 | +0.22(+0.41%) |
Jun 17, 2024 | 53.71 | 54.17 | 53.48 | 54.10 | 3,693,393 | +0.35(+0.66%) |
Jun 14, 2024 | 53.98 | 53.98 | 53.39 | 53.74 | 2,197,886 | -0.54(-0.99%) |
Jun 13, 2024 | 54.47 | 54.48 | 53.86 | 54.28 | 2,000,820 | -0.24(-0.44%) |
Jun 12, 2024 | 55.18 | 55.24 | 54.35 | 54.52 | 2,567,849 | +0.00(+0.00%) |
Jun 11, 2024 | 54.39 | 54.52 | 53.95 | 54.52 | 2,054,653 | -0.07(-0.13%) |
Jun 10, 2024 | 54.22 | 54.62 | 54.09 | 54.59 | 1,961,394 | +0.21(+0.38%) |
Jun 07, 2024 | 54.44 | 54.74 | 54.13 | 54.38 | 1,543,133 | -0.22(-0.40%) |
Jun 06, 2024 | 54.62 | 54.84 | 54.37 | 54.60 | 2,201,135 | -0.09(-0.16%) |
Jun 05, 2024 | 54.61 | 54.70 | 54.26 | 54.69 | 1,843,126 | +0.22(+0.40%) |
Jun 04, 2024 | 54.85 | 54.85 | 54.28 | 54.47 | 1,890,321 | -0.69(-1.24%) |
Jun 03, 2024 | 55.86 | 55.87 | 54.82 | 55.15 | 1,987,244 | -0.73(-1.30%) |
May 31, 2024 | 55.08 | 55.88 | 54.82 | 55.88 | 1,574,332 | +1.02(+1.87%) |
May 30, 2024 | 54.28 | 54.88 | 54.22 | 54.86 | 1,952,722 | +0.72(+1.32%) |
May 29, 2024 | 54.39 | 54.40 | 54.04 | 54.14 | 1,986,765 | -0.52(-0.95%) |
May 28, 2024 | 54.89 | 54.99 | 54.50 | 54.66 | 1,955,322 | -0.09(-0.16%) |
May 24, 2024 | 54.64 | 54.83 | 54.58 | 54.75 | 1,388,342 | +0.34(+0.62%) |
May 23, 2024 | 55.03 | 55.03 | 54.32 | 54.41 | 1,951,416 | -0.42(-0.76%) |
May 22, 2024 | 55.29 | 55.29 | 54.68 | 54.83 | 1,705,519 | -0.57(-1.02%) |
May 21, 2024 | 55.52 | 55.57 | 55.24 | 55.39 | 1,603,449 | -0.19(-0.34%) |
May 20, 2024 | 55.79 | 55.84 | 55.47 | 55.58 | 1,881,715 | -0.17(-0.30%) |
May 17, 2024 | 55.67 | 55.76 | 55.53 | 55.75 | 1,776,824 | +0.15(+0.27%) |
May 16, 2024 | 55.92 | 55.94 | 55.59 | 55.60 | 1,795,575 | -0.32(-0.57%) |
May 15, 2024 | 55.89 | 55.96 | 55.54 | 55.92 | 1,795,012 | +0.32(+0.57%) |
May 14, 2024 | 55.57 | 55.71 | 55.38 | 55.60 | 1,732,210 | +0.17(+0.31%) |
May 13, 2024 | 55.69 | 55.88 | 55.40 | 55.43 | 1,952,840 | -0.04(-0.07%) |
May 10, 2024 | 55.68 | 55.78 | 55.34 | 55.47 | 1,321,370 | -0.06(-0.11%) |
May 09, 2024 | 54.97 | 55.53 | 54.91 | 55.53 | 2,033,014 | +0.67(+1.21%) |
May 08, 2024 | 54.67 | 55.02 | 54.60 | 54.87 | 2,876,854 | +0.05(+0.09%) |
May 07, 2024 | 54.89 | 55.14 | 54.79 | 54.82 | 13,911,464 | -0.03(-0.05%) |
May 06, 2024 | 54.81 | 55.02 | 54.71 | 54.85 | 2,046,221 | +0.37(+0.68%) |
May 03, 2024 | 54.73 | 54.89 | 54.26 | 54.48 | 2,315,092 | +0.19(+0.35%) |
May 02, 2024 | 54.28 | 54.41 | 53.78 | 54.29 | 2,175,915 | +0.36(+0.66%) |