Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.80 | 56.09 | 55.03 | 55.94 | 3,043,938 | +0.16(+0.29%) |
Jul 18, 2024 | 55.00 | 56.11 | 54.97 | 55.78 | 3,023,745 | +0.47(+0.84%) |
Jul 17, 2024 | 54.31 | 55.82 | 54.26 | 55.31 | 3,242,307 | +1.38(+2.57%) |
Jul 16, 2024 | 53.57 | 53.95 | 53.37 | 53.93 | 2,377,725 | +0.70(+1.32%) |
Jul 15, 2024 | 53.67 | 53.73 | 52.97 | 53.23 | 2,219,568 | -1.05(-1.93%) |
Jul 12, 2024 | 54.26 | 54.77 | 53.76 | 54.28 | 2,353,946 | +0.20(+0.37%) |
Jul 11, 2024 | 52.80 | 54.57 | 52.64 | 54.08 | 3,535,710 | +1.49(+2.83%) |
Jul 10, 2024 | 52.55 | 52.73 | 52.09 | 52.59 | 2,129,137 | +0.12(+0.23%) |
Jul 09, 2024 | 52.17 | 52.63 | 51.97 | 52.47 | 2,240,529 | +0.36(+0.69%) |
Jul 08, 2024 | 52.49 | 52.70 | 52.02 | 52.11 | 2,244,957 | -0.58(-1.10%) |
Jul 05, 2024 | 52.76 | 53.05 | 52.34 | 52.69 | 1,653,017 | -0.06(-0.11%) |
Jul 03, 2024 | 53.07 | 53.39 | 52.70 | 52.75 | 1,178,346 | -0.46(-0.86%) |
Jul 02, 2024 | 52.67 | 53.28 | 52.48 | 53.21 | 2,660,978 | +0.78(+1.49%) |
Jul 01, 2024 | 53.54 | 53.79 | 52.30 | 52.43 | 2,158,410 | -0.98(-1.83%) |
Jun 28, 2024 | 53.87 | 53.93 | 53.04 | 53.41 | 3,726,729 | -0.44(-0.82%) |
Jun 27, 2024 | 53.84 | 54.15 | 53.46 | 53.85 | 2,470,825 | +0.06(+0.11%) |
Jun 26, 2024 | 53.56 | 53.87 | 53.12 | 53.79 | 2,662,912 | +0.05(+0.09%) |
Jun 25, 2024 | 53.88 | 53.95 | 53.36 | 53.74 | 2,312,057 | -0.24(-0.44%) |
Jun 24, 2024 | 53.61 | 54.33 | 53.32 | 53.98 | 2,705,294 | +0.61(+1.14%) |
Jun 21, 2024 | 53.78 | 54.15 | 53.20 | 53.37 | 6,903,048 | -0.16(-0.30%) |
Jun 20, 2024 | 53.00 | 53.60 | 52.87 | 53.53 | 3,028,148 | +0.41(+0.77%) |
Jun 18, 2024 | 53.04 | 53.37 | 52.68 | 53.12 | 4,269,039 | -0.12(-0.23%) |
Jun 17, 2024 | 53.34 | 53.73 | 53.10 | 53.24 | 2,255,935 | -0.53(-0.99%) |
Jun 14, 2024 | 53.64 | 53.96 | 53.40 | 53.77 | 2,400,617 | -0.02(-0.04%) |
Jun 13, 2024 | 54.05 | 54.45 | 53.29 | 53.79 | 3,373,776 | -0.43(-0.79%) |
Jun 12, 2024 | 54.86 | 54.89 | 53.89 | 54.22 | 3,036,961 | -0.27(-0.49%) |
Jun 11, 2024 | 54.07 | 54.74 | 53.79 | 54.48 | 3,306,972 | -0.20(-0.36%) |
Jun 10, 2024 | 54.23 | 54.96 | 53.94 | 54.68 | 4,109,426 | +0.49(+0.91%) |
Jun 07, 2024 | 53.66 | 54.38 | 53.32 | 54.19 | 3,863,486 | -0.08(-0.15%) |
Jun 06, 2024 | 54.45 | 55.06 | 54.12 | 54.27 | 2,419,376 | -0.34(-0.62%) |
Jun 05, 2024 | 55.31 | 55.47 | 54.55 | 54.60 | 2,500,091 | -0.86(-1.55%) |
Jun 04, 2024 | 54.43 | 55.96 | 54.43 | 55.47 | 3,495,278 | +0.74(+1.36%) |
Jun 03, 2024 | 54.76 | 55.07 | 54.30 | 54.72 | 3,227,646 | -0.17(-0.31%) |
May 31, 2024 | 53.91 | 54.96 | 53.71 | 54.89 | 11,180,627 | +1.12(+2.08%) |
May 30, 2024 | 52.92 | 53.89 | 52.71 | 53.77 | 3,239,065 | +1.01(+1.91%) |
May 29, 2024 | 52.66 | 53.01 | 52.50 | 52.76 | 3,271,101 | -0.44(-0.82%) |
May 28, 2024 | 53.39 | 54.11 | 53.04 | 53.20 | 2,587,549 | +0.02(+0.04%) |
May 24, 2024 | 53.51 | 53.64 | 53.10 | 53.18 | 2,036,741 | -0.33(-0.61%) |
May 23, 2024 | 54.53 | 54.53 | 53.48 | 53.50 | 3,105,014 | -1.46(-2.65%) |
May 22, 2024 | 55.87 | 56.00 | 54.77 | 54.96 | 4,274,136 | -1.21(-2.15%) |
May 21, 2024 | 55.71 | 56.22 | 55.51 | 56.17 | 3,004,745 | +0.66(+1.19%) |
May 20, 2024 | 55.20 | 55.53 | 54.80 | 55.50 | 3,731,868 | +0.54(+0.99%) |
May 17, 2024 | 55.09 | 55.28 | 54.77 | 54.96 | 4,134,520 | -0.33(-0.59%) |
May 16, 2024 | 55.28 | 55.81 | 55.04 | 55.29 | 2,508,791 | +0.06(+0.11%) |
May 15, 2024 | 55.75 | 55.77 | 55.17 | 55.23 | 2,301,578 | +0.23(+0.41%) |
May 14, 2024 | 55.54 | 55.81 | 54.78 | 55.00 | 2,721,358 | -0.27(-0.48%) |
May 13, 2024 | 55.24 | 55.88 | 55.04 | 55.27 | 4,554,204 | +0.37(+0.67%) |
May 10, 2024 | 54.94 | 55.20 | 54.57 | 54.90 | 2,457,769 | +0.22(+0.40%) |
May 09, 2024 | 54.38 | 54.91 | 54.09 | 54.68 | 4,419,278 | +0.31(+0.56%) |
May 08, 2024 | 54.55 | 54.76 | 54.02 | 54.38 | 3,155,102 | -0.09(-0.16%) |
May 07, 2024 | 54.09 | 54.53 | 53.49 | 54.47 | 4,723,925 | +0.65(+1.21%) |
May 06, 2024 | 53.87 | 53.88 | 52.83 | 53.81 | 4,865,738 | +0.11(+0.20%) |
May 03, 2024 | 53.31 | 53.73 | 53.01 | 53.70 | 3,318,557 | +0.46(+0.86%) |
May 02, 2024 | 53.30 | 53.79 | 52.85 | 53.25 | 3,950,311 | +0.02(+0.04%) |