Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 54.15 | 54.57 | 54.01 | 54.53 | 5,075,182 | +0.74(+1.38%) |
Jul 02, 2024 | 53.47 | 53.80 | 53.40 | 53.79 | 6,473,176 | +0.15(+0.28%) |
Jul 01, 2024 | 53.87 | 53.91 | 53.56 | 53.64 | 7,889,686 | +0.11(+0.21%) |
Jun 28, 2024 | 53.72 | 53.79 | 53.40 | 53.53 | 7,628,209 | +0.13(+0.24%) |
Jun 27, 2024 | 53.52 | 53.61 | 53.33 | 53.40 | 12,355,586 | +0.06(+0.11%) |
Jun 26, 2024 | 53.50 | 53.50 | 53.22 | 53.34 | 10,461,077 | -0.13(-0.24%) |
Jun 25, 2024 | 53.49 | 53.50 | 53.33 | 53.47 | 6,988,359 | -0.12(-0.22%) |
Jun 24, 2024 | 53.64 | 53.95 | 53.58 | 53.59 | 7,437,978 | -0.01(-0.02%) |
Jun 21, 2024 | 53.71 | 53.78 | 53.58 | 53.60 | 8,869,537 | -0.16(-0.30%) |
Jun 20, 2024 | 53.99 | 54.03 | 53.57 | 53.76 | 10,084,348 | -0.13(-0.24%) |
Jun 18, 2024 | 53.56 | 53.98 | 53.55 | 53.89 | 9,316,523 | +0.45(+0.84%) |
Jun 17, 2024 | 53.23 | 53.50 | 53.09 | 53.44 | 5,722,002 | +0.35(+0.66%) |
Jun 14, 2024 | 52.90 | 53.10 | 52.82 | 53.09 | 8,257,666 | +0.10(+0.19%) |
Jun 13, 2024 | 53.19 | 53.25 | 52.80 | 52.99 | 9,149,408 | -0.09(-0.17%) |
Jun 12, 2024 | 53.30 | 53.43 | 53.01 | 53.08 | 14,051,441 | +0.50(+0.95%) |
Jun 11, 2024 | 52.57 | 52.60 | 52.29 | 52.58 | 9,179,281 | -0.13(-0.25%) |
Jun 10, 2024 | 52.52 | 52.83 | 52.41 | 52.71 | 8,057,461 | +0.27(+0.51%) |
Jun 07, 2024 | 52.78 | 52.84 | 52.36 | 52.44 | 10,253,992 | -0.52(-0.99%) |
Jun 06, 2024 | 52.91 | 53.00 | 52.77 | 52.97 | 50,485,064 | +0.29(+0.55%) |
Jun 05, 2024 | 52.36 | 52.69 | 52.26 | 52.68 | 5,842,379 | +0.80(+1.55%) |
Jun 04, 2024 | 51.76 | 51.92 | 51.58 | 51.88 | 7,582,864 | -0.75(-1.43%) |
Jun 03, 2024 | 52.79 | 52.86 | 52.39 | 52.63 | 7,178,547 | +0.54(+1.05%) |
May 31, 2024 | 52.11 | 52.12 | 51.70 | 52.09 | 7,412,420 | -0.45(-0.85%) |
May 30, 2024 | 52.40 | 52.68 | 52.34 | 52.53 | 8,602,877 | -0.17(-0.32%) |
May 29, 2024 | 52.73 | 52.79 | 52.62 | 52.70 | 4,752,423 | -0.74(-1.39%) |
May 28, 2024 | 53.67 | 53.78 | 53.33 | 53.44 | 7,628,949 | -0.06(-0.11%) |
May 24, 2024 | 53.45 | 53.63 | 53.42 | 53.50 | 6,416,400 | +0.18(+0.33%) |
May 23, 2024 | 53.97 | 54.00 | 53.23 | 53.32 | 7,596,469 | -0.41(-0.76%) |
May 22, 2024 | 53.94 | 54.00 | 53.63 | 53.73 | 4,915,983 | -0.18(-0.33%) |
May 21, 2024 | 53.95 | 54.01 | 53.79 | 53.91 | 5,664,693 | -0.34(-0.62%) |
May 20, 2024 | 54.14 | 54.34 | 54.09 | 54.25 | 6,746,880 | -0.18(-0.33%) |
May 17, 2024 | 54.22 | 54.51 | 54.14 | 54.42 | 8,542,097 | +0.27(+0.49%) |
May 16, 2024 | 54.01 | 54.28 | 53.98 | 54.16 | 10,106,549 | +0.13(+0.24%) |
May 15, 2024 | 53.83 | 54.03 | 53.59 | 54.03 | 9,354,546 | +0.57(+1.07%) |
May 14, 2024 | 53.22 | 53.47 | 53.20 | 53.45 | 5,730,309 | +0.29(+0.54%) |
May 13, 2024 | 53.14 | 53.32 | 53.10 | 53.17 | 8,002,072 | +0.37(+0.69%) |
May 10, 2024 | 53.05 | 53.11 | 52.74 | 52.80 | 9,082,343 | +0.06(+0.11%) |
May 09, 2024 | 52.55 | 52.76 | 52.43 | 52.74 | 8,669,618 | +0.15(+0.28%) |
May 08, 2024 | 52.29 | 52.62 | 52.28 | 52.59 | 6,377,365 | -0.02(-0.04%) |
May 07, 2024 | 52.69 | 52.74 | 52.54 | 52.61 | 8,755,404 | -0.33(-0.62%) |
May 06, 2024 | 52.88 | 52.97 | 52.81 | 52.94 | 7,720,945 | +0.01(+0.02%) |
May 03, 2024 | 52.78 | 52.94 | 52.57 | 52.93 | 8,707,008 | +0.47(+0.89%) |
May 02, 2024 | 51.89 | 52.58 | 51.72 | 52.46 | 18,335,544 | +1.27(+2.48%) |