Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 55.73 | 55.89 | 55.69 | 55.88 | 3,941,510 | +0.24(+0.43%) |
Jul 03, 2024 | 55.46 | 55.65 | 55.44 | 55.64 | 3,661,035 | +0.19(+0.34%) |
Jul 02, 2024 | 55.08 | 55.45 | 55.08 | 55.45 | 2,989,057 | +0.24(+0.43%) |
Jul 01, 2024 | 55.15 | 55.25 | 54.83 | 55.21 | 3,096,751 | +0.13(+0.24%) |
Jun 28, 2024 | 55.28 | 55.41 | 55.02 | 55.08 | 3,636,108 | -0.06(-0.11%) |
Jun 27, 2024 | 55.09 | 55.21 | 55.02 | 55.14 | 3,090,322 | +0.07(+0.13%) |
Jun 26, 2024 | 54.90 | 55.08 | 54.88 | 55.07 | 2,968,206 | +0.16(+0.29%) |
Jun 25, 2024 | 54.79 | 54.92 | 54.68 | 54.91 | 2,679,839 | +0.27(+0.49%) |
Jun 24, 2024 | 54.82 | 54.85 | 54.63 | 54.64 | 2,885,373 | -0.18(-0.33%) |
Jun 21, 2024 | 54.81 | 54.89 | 54.69 | 54.82 | 2,010,554 | +0.02(+0.04%) |
Jun 20, 2024 | 55.02 | 55.02 | 54.69 | 54.80 | 2,719,003 | -0.11(-0.20%) |
Jun 18, 2024 | 54.91 | 54.93 | 54.85 | 54.91 | 2,450,355 | +0.05(+0.09%) |
Jun 17, 2024 | 54.81 | 54.90 | 54.74 | 54.86 | 3,002,183 | +0.10(+0.18%) |
Jun 14, 2024 | 54.68 | 54.76 | 54.67 | 54.76 | 1,977,141 | +0.02(+0.04%) |
Jun 13, 2024 | 54.77 | 54.78 | 54.61 | 54.74 | 2,167,778 | +0.10(+0.18%) |
Jun 12, 2024 | 54.66 | 54.73 | 54.53 | 54.64 | 3,350,870 | +0.30(+0.55%) |
Jun 11, 2024 | 54.13 | 54.34 | 54.05 | 54.34 | 1,902,159 | +0.16(+0.29%) |
Jun 10, 2024 | 54.05 | 54.22 | 54.00 | 54.19 | 2,152,158 | +0.11(+0.20%) |
Jun 07, 2024 | 54.05 | 54.18 | 53.97 | 54.08 | 1,840,707 | +0.03(+0.06%) |
Jun 06, 2024 | 54.09 | 54.10 | 53.96 | 54.05 | 2,533,837 | +0.04(+0.07%) |
Jun 05, 2024 | 53.83 | 54.01 | 53.67 | 54.01 | 3,738,738 | +0.55(+1.02%) |
Jun 04, 2024 | 53.28 | 53.54 | 53.24 | 53.46 | 1,815,323 | +0.09(+0.17%) |
Jun 03, 2024 | 53.55 | 53.55 | 53.01 | 53.37 | 3,417,546 | +0.04(+0.07%) |
May 31, 2024 | 53.35 | 53.35 | 52.41 | 53.33 | 5,023,435 | +0.11(+0.20%) |
May 30, 2024 | 53.61 | 53.61 | 53.12 | 53.22 | 3,535,612 | -0.37(-0.70%) |
May 29, 2024 | 53.58 | 53.69 | 53.52 | 53.60 | 3,076,185 | -0.09(-0.17%) |
May 28, 2024 | 53.59 | 53.70 | 53.52 | 53.69 | 3,122,677 | +0.17(+0.31%) |
May 24, 2024 | 53.46 | 53.55 | 53.34 | 53.52 | 2,245,463 | +0.17(+0.31%) |
May 23, 2024 | 53.66 | 53.67 | 53.22 | 53.35 | 2,830,073 | +0.00(+0.00%) |
May 22, 2024 | 53.47 | 53.47 | 53.27 | 53.35 | 2,560,465 | -0.06(-0.11%) |
May 21, 2024 | 53.37 | 53.42 | 53.29 | 53.41 | 2,004,370 | +0.04(+0.07%) |
May 20, 2024 | 53.33 | 53.40 | 53.29 | 53.37 | 2,250,617 | +0.11(+0.20%) |
May 17, 2024 | 53.28 | 53.28 | 53.17 | 53.26 | 1,942,139 | +0.05(+0.09%) |
May 16, 2024 | 53.29 | 53.32 | 53.20 | 53.21 | 2,278,574 | -0.02(-0.04%) |
May 15, 2024 | 53.12 | 53.25 | 52.97 | 53.23 | 2,630,454 | +0.40(+0.76%) |
May 14, 2024 | 52.63 | 52.87 | 52.60 | 52.83 | 1,716,821 | +0.16(+0.30%) |
May 13, 2024 | 52.78 | 52.78 | 52.56 | 52.67 | 1,807,844 | +0.04(+0.07%) |
May 10, 2024 | 52.65 | 52.75 | 52.50 | 52.63 | 1,784,791 | +0.11(+0.21%) |
May 09, 2024 | 52.52 | 52.55 | 52.33 | 52.53 | 2,028,728 | +0.08(+0.15%) |
May 08, 2024 | 52.27 | 52.53 | 52.02 | 52.45 | 1,870,261 | +0.03(+0.06%) |
May 07, 2024 | 52.40 | 52.54 | 52.35 | 52.42 | 2,497,854 | +0.01(+0.02%) |
May 06, 2024 | 52.12 | 52.41 | 52.04 | 52.41 | 3,749,709 | +0.49(+0.95%) |
May 03, 2024 | 51.69 | 51.95 | 51.64 | 51.92 | 2,923,310 | +0.84(+1.64%) |
May 02, 2024 | 50.94 | 51.12 | 50.42 | 51.08 | 2,366,165 | +0.57(+1.13%) |