Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.24(-0.43%) |
Jun 28, 2024 | 56.49 | 56.56 | 56.26 | 56.35 | 2,492,629 | -0.06(-0.11%) |
Jun 27, 2024 | 56.42 | 56.47 | 56.29 | 56.41 | 2,586,449 | +0.02(+0.04%) |
Jun 26, 2024 | 56.36 | 56.45 | 56.22 | 56.39 | 2,330,950 | -0.03(-0.05%) |
Jun 25, 2024 | 56.62 | 56.62 | 56.32 | 56.42 | 3,139,360 | -0.20(-0.35%) |
Jun 24, 2024 | 56.46 | 56.74 | 56.42 | 56.62 | 2,880,691 | +0.25(+0.44%) |
Jun 21, 2024 | 56.25 | 56.37 | 56.19 | 56.37 | 2,151,984 | +0.17(+0.30%) |
Jun 20, 2024 | 56.05 | 56.25 | 56.02 | 56.20 | 3,322,434 | +0.16(+0.28%) |
Jun 18, 2024 | 55.99 | 56.08 | 55.99 | 56.04 | 2,657,976 | +0.05(+0.09%) |
Jun 17, 2024 | 55.85 | 56.02 | 55.75 | 55.99 | 2,701,422 | +0.12(+0.21%) |
Jun 14, 2024 | 55.89 | 55.92 | 55.71 | 55.87 | 2,748,017 | -0.11(-0.20%) |
Jun 13, 2024 | 56.00 | 56.01 | 55.83 | 55.98 | 2,861,422 | -0.10(-0.18%) |
Jun 12, 2024 | 56.32 | 56.33 | 55.98 | 56.08 | 3,505,078 | -0.09(-0.16%) |
Jun 11, 2024 | 56.21 | 56.21 | 55.97 | 56.17 | 2,050,223 | -0.13(-0.23%) |
Jun 10, 2024 | 56.17 | 56.30 | 56.06 | 56.30 | 2,187,320 | +0.11(+0.19%) |
Jun 07, 2024 | 56.21 | 56.42 | 56.14 | 56.19 | 2,160,060 | -0.06(-0.11%) |
Jun 06, 2024 | 56.17 | 56.31 | 56.13 | 56.25 | 2,524,372 | +0.06(+0.11%) |
Jun 05, 2024 | 56.14 | 56.21 | 55.85 | 56.19 | 3,495,839 | +0.19(+0.34%) |
Jun 04, 2024 | 55.84 | 56.06 | 55.78 | 56.00 | 2,735,631 | +0.13(+0.23%) |
Jun 03, 2024 | 56.16 | 56.16 | 55.60 | 55.87 | 3,624,491 | -0.27(-0.48%) |
May 31, 2024 | 55.69 | 56.17 | 55.50 | 56.14 | 3,035,343 | +0.55(+1.00%) |
May 30, 2024 | 55.52 | 55.62 | 55.41 | 55.59 | 3,019,295 | -0.01(-0.02%) |
May 29, 2024 | 55.78 | 55.78 | 55.56 | 55.60 | 3,056,345 | -0.31(-0.55%) |
May 28, 2024 | 56.22 | 56.22 | 55.82 | 55.90 | 3,445,947 | -0.33(-0.58%) |
May 24, 2024 | 56.33 | 56.33 | 56.18 | 56.23 | 2,285,561 | +0.00(+0.00%) |
May 23, 2024 | 56.62 | 56.62 | 56.19 | 56.23 | 3,077,371 | -0.34(-0.59%) |
May 22, 2024 | 56.53 | 56.64 | 56.49 | 56.57 | 2,732,222 | +0.04(+0.07%) |
May 21, 2024 | 56.61 | 56.62 | 56.47 | 56.53 | 2,360,336 | -0.10(-0.17%) |
May 20, 2024 | 56.68 | 56.71 | 56.58 | 56.62 | 2,367,991 | -0.07(-0.12%) |
May 17, 2024 | 56.63 | 56.70 | 56.51 | 56.69 | 2,542,063 | +0.12(+0.21%) |
May 16, 2024 | 56.62 | 56.64 | 56.55 | 56.58 | 2,989,011 | +0.02(+0.04%) |
May 15, 2024 | 56.50 | 56.57 | 56.45 | 56.56 | 3,028,549 | +0.15(+0.26%) |
May 14, 2024 | 56.38 | 56.41 | 56.23 | 56.41 | 2,998,192 | +0.04(+0.07%) |
May 13, 2024 | 56.48 | 56.52 | 56.32 | 56.37 | 2,168,995 | -0.04(-0.07%) |
May 10, 2024 | 56.36 | 56.46 | 56.36 | 56.41 | 2,005,105 | +0.07(+0.12%) |
May 09, 2024 | 56.08 | 56.34 | 56.07 | 56.34 | 2,697,127 | +0.27(+0.48%) |
May 08, 2024 | 55.96 | 56.09 | 55.96 | 56.07 | 2,470,942 | +0.11(+0.19%) |
May 07, 2024 | 55.74 | 56.00 | 55.74 | 55.96 | 2,603,458 | +0.28(+0.50%) |
May 06, 2024 | 55.58 | 55.69 | 55.49 | 55.69 | 3,439,540 | +0.31(+0.55%) |
May 03, 2024 | 55.38 | 55.43 | 55.14 | 55.38 | 3,656,782 | +0.37(+0.66%) |
May 02, 2024 | 55.04 | 55.13 | 54.63 | 55.01 | 2,656,691 | +0.19(+0.34%) |