Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.28 | 55.28 | 54.35 | 54.78 | 2,088,347 | -0.42(-0.76%) |
Jul 18, 2024 | 54.81 | 56.13 | 54.69 | 55.20 | 2,592,098 | -0.34(-0.61%) |
Jul 17, 2024 | 54.22 | 55.68 | 54.22 | 55.54 | 3,089,859 | +1.34(+2.47%) |
Jul 16, 2024 | 52.97 | 54.23 | 52.91 | 54.20 | 2,818,043 | +1.30(+2.46%) |
Jul 15, 2024 | 53.02 | 53.27 | 52.45 | 52.90 | 2,646,078 | -0.20(-0.38%) |
Jul 12, 2024 | 52.65 | 53.30 | 52.04 | 53.10 | 2,495,995 | +0.83(+1.59%) |
Jul 11, 2024 | 51.45 | 52.48 | 51.38 | 52.27 | 2,243,918 | +1.25(+2.45%) |
Jul 10, 2024 | 50.80 | 51.06 | 50.36 | 51.02 | 3,435,879 | +0.30(+0.59%) |
Jul 09, 2024 | 51.63 | 51.69 | 50.69 | 50.72 | 2,577,504 | -1.00(-1.93%) |
Jul 08, 2024 | 52.46 | 52.56 | 51.50 | 51.72 | 2,996,864 | -0.72(-1.37%) |
Jul 05, 2024 | 52.09 | 52.47 | 51.74 | 52.44 | 1,493,549 | -0.04(-0.08%) |
Jul 03, 2024 | 52.86 | 53.15 | 52.26 | 52.48 | 1,238,200 | -0.29(-0.55%) |
Jul 02, 2024 | 52.99 | 53.19 | 52.62 | 52.77 | 2,186,831 | -0.30(-0.57%) |
Jul 01, 2024 | 53.91 | 54.24 | 52.87 | 53.07 | 2,549,806 | -0.87(-1.61%) |
Jun 28, 2024 | 54.11 | 54.59 | 53.52 | 53.94 | 6,301,371 | +0.29(+0.54%) |
Jun 27, 2024 | 53.62 | 53.83 | 53.25 | 53.65 | 2,958,098 | +0.01(+0.02%) |
Jun 26, 2024 | 52.91 | 53.74 | 52.78 | 53.64 | 3,410,404 | +0.60(+1.13%) |
Jun 25, 2024 | 52.61 | 53.08 | 52.20 | 53.04 | 3,808,405 | +0.13(+0.25%) |
Jun 24, 2024 | 53.09 | 53.36 | 52.75 | 52.91 | 2,909,398 | -0.01(-0.02%) |
Jun 21, 2024 | 52.44 | 53.04 | 51.97 | 52.92 | 8,790,579 | +0.55(+1.05%) |
Jun 20, 2024 | 51.78 | 52.91 | 51.60 | 52.37 | 3,617,571 | +0.48(+0.93%) |
Jun 18, 2024 | 52.28 | 52.80 | 51.37 | 51.89 | 2,577,835 | -0.15(-0.29%) |
Jun 17, 2024 | 51.26 | 52.20 | 51.15 | 52.04 | 2,622,920 | +0.86(+1.68%) |
Jun 14, 2024 | 51.57 | 51.80 | 50.48 | 51.18 | 1,619,282 | -0.40(-0.78%) |
Jun 13, 2024 | 51.64 | 51.96 | 50.96 | 51.58 | 3,512,600 | -0.36(-0.69%) |
Jun 12, 2024 | 52.06 | 52.72 | 51.52 | 51.94 | 3,325,980 | +0.30(+0.58%) |
Jun 11, 2024 | 51.10 | 52.44 | 50.01 | 51.64 | 6,635,777 | -0.07(-0.14%) |
Jun 10, 2024 | 52.66 | 52.67 | 51.66 | 51.71 | 5,329,861 | -1.19(-2.25%) |
Jun 07, 2024 | 53.96 | 54.67 | 52.72 | 52.90 | 3,750,903 | -2.02(-3.68%) |
Jun 06, 2024 | 54.03 | 55.01 | 53.88 | 54.92 | 2,623,982 | +0.86(+1.59%) |
Jun 05, 2024 | 53.63 | 54.09 | 53.47 | 54.06 | 2,033,694 | +0.36(+0.67%) |
Jun 04, 2024 | 54.93 | 55.16 | 53.63 | 53.70 | 2,995,856 | -1.71(-3.09%) |
Jun 03, 2024 | 55.60 | 55.85 | 54.78 | 55.41 | 2,317,537 | -0.37(-0.66%) |
May 31, 2024 | 55.02 | 55.86 | 54.83 | 55.78 | 3,603,757 | +0.70(+1.27%) |
May 30, 2024 | 54.21 | 55.10 | 54.21 | 55.08 | 2,177,899 | +0.97(+1.79%) |
May 29, 2024 | 54.94 | 55.35 | 54.07 | 54.11 | 4,268,132 | -1.39(-2.50%) |
May 28, 2024 | 55.31 | 55.63 | 54.88 | 55.50 | 2,425,778 | +0.15(+0.27%) |
May 24, 2024 | 55.41 | 55.89 | 55.12 | 55.35 | 2,288,787 | -0.06(-0.11%) |
May 23, 2024 | 56.78 | 56.83 | 55.03 | 55.41 | 3,130,393 | -1.41(-2.47%) |
May 22, 2024 | 56.07 | 56.95 | 56.07 | 56.82 | 2,963,616 | +0.33(+0.58%) |
May 21, 2024 | 56.64 | 56.81 | 56.27 | 56.49 | 3,040,970 | -0.09(-0.16%) |
May 20, 2024 | 56.38 | 56.84 | 56.20 | 56.58 | 2,878,305 | +0.29(+0.51%) |
May 17, 2024 | 56.04 | 56.40 | 55.71 | 56.29 | 5,297,303 | +0.45(+0.80%) |
May 16, 2024 | 56.85 | 56.98 | 55.73 | 55.84 | 5,096,493 | -1.13(-1.98%) |
May 15, 2024 | 57.71 | 58.03 | 56.74 | 56.97 | 4,169,447 | -0.42(-0.73%) |
May 14, 2024 | 57.49 | 57.77 | 57.05 | 57.38 | 3,909,237 | +0.25(+0.44%) |
May 13, 2024 | 57.49 | 58.28 | 57.12 | 57.13 | 3,042,873 | -0.18(-0.31%) |
May 10, 2024 | 57.83 | 58.59 | 57.28 | 57.31 | 3,765,332 | -0.35(-0.61%) |
May 09, 2024 | 56.90 | 57.77 | 56.90 | 57.66 | 4,063,226 | +1.01(+1.78%) |
May 08, 2024 | 57.16 | 57.48 | 56.65 | 56.66 | 4,304,248 | -0.70(-1.22%) |
May 07, 2024 | 56.50 | 57.72 | 56.50 | 57.35 | 5,543,539 | +1.16(+2.06%) |
May 06, 2024 | 57.55 | 57.63 | 56.10 | 56.20 | 3,214,338 | -0.80(-1.40%) |
May 03, 2024 | 56.87 | 57.23 | 56.41 | 57.00 | 2,986,162 | +0.18(+0.32%) |
May 02, 2024 | 56.84 | 57.53 | 56.15 | 56.82 | 6,624,044 | +3.06(+5.69%) |