Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 53.99 | 54.10 | 53.82 | 54.07 | 5,358,808 | +0.42(+0.78%) |
Jul 19, 2024 | 53.89 | 54.04 | 53.62 | 53.65 | 7,834,037 | -0.54(-1.00%) |
Jul 18, 2024 | 54.79 | 54.81 | 54.09 | 54.19 | 5,024,397 | -0.51(-0.93%) |
Jul 17, 2024 | 54.94 | 55.02 | 54.69 | 54.70 | 9,048,341 | -0.88(-1.58%) |
Jul 16, 2024 | 55.28 | 55.59 | 55.25 | 55.58 | 7,689,808 | +0.32(+0.58%) |
Jul 15, 2024 | 55.56 | 55.56 | 55.19 | 55.26 | 5,203,836 | -0.53(-0.95%) |
Jul 12, 2024 | 55.76 | 55.98 | 55.75 | 55.79 | 7,702,357 | +0.21(+0.38%) |
Jul 11, 2024 | 55.83 | 55.90 | 55.46 | 55.58 | 5,965,694 | +0.33(+0.60%) |
Jul 10, 2024 | 55.15 | 55.26 | 55.05 | 55.25 | 8,793,458 | +0.26(+0.47%) |
Jul 09, 2024 | 54.87 | 55.03 | 54.80 | 54.99 | 8,507,848 | +0.19(+0.35%) |
Jul 08, 2024 | 54.92 | 54.96 | 54.73 | 54.80 | 11,710,841 | +0.01(+0.02%) |
Jul 05, 2024 | 54.83 | 54.83 | 54.42 | 54.79 | 5,352,250 | +0.26(+0.48%) |
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 | 8,057,386 | +0.27(+0.51%) |
Jun 07, 2024 | 52.78 | 52.84 | 52.36 | 52.44 | 10,253,897 | -0.52(-0.99%) |
Jun 06, 2024 | 52.91 | 53.00 | 52.77 | 52.97 | 50,484,596 | +0.29(+0.55%) |
Jun 05, 2024 | 52.36 | 52.69 | 52.26 | 52.68 | 5,842,325 | +0.80(+1.55%) |
Jun 04, 2024 | 51.76 | 51.92 | 51.58 | 51.88 | 7,582,793 | -0.75(-1.43%) |
Jun 03, 2024 | 52.79 | 52.86 | 52.39 | 52.63 | 7,178,480 | +0.54(+1.05%) |
May 31, 2024 | 52.11 | 52.12 | 51.70 | 52.09 | 7,412,351 | -0.45(-0.85%) |
May 30, 2024 | 52.40 | 52.68 | 52.34 | 52.53 | 8,602,797 | -0.17(-0.32%) |
May 29, 2024 | 52.73 | 52.79 | 52.62 | 52.70 | 4,752,379 | -0.74(-1.39%) |
May 28, 2024 | 53.67 | 53.78 | 53.33 | 53.44 | 7,628,878 | -0.06(-0.11%) |
May 24, 2024 | 53.45 | 53.63 | 53.42 | 53.50 | 6,416,340 | +0.18(+0.33%) |
May 23, 2024 | 53.97 | 54.00 | 53.23 | 53.33 | 7,596,398 | -0.41(-0.76%) |
May 22, 2024 | 53.94 | 54.00 | 53.63 | 53.73 | 4,915,937 | -0.18(-0.33%) |
May 21, 2024 | 53.95 | 54.01 | 53.79 | 53.91 | 5,664,641 | -0.34(-0.62%) |
May 20, 2024 | 54.14 | 54.35 | 54.09 | 54.25 | 6,746,817 | -0.18(-0.33%) |
May 17, 2024 | 54.22 | 54.51 | 54.14 | 54.42 | 8,542,018 | +0.27(+0.49%) |
May 16, 2024 | 54.01 | 54.28 | 53.98 | 54.16 | 10,106,455 | +0.13(+0.24%) |
May 15, 2024 | 53.83 | 54.03 | 53.59 | 54.03 | 9,354,459 | +0.57(+1.07%) |
May 14, 2024 | 53.22 | 53.47 | 53.20 | 53.45 | 5,730,255 | +0.29(+0.54%) |
May 13, 2024 | 53.14 | 53.33 | 53.10 | 53.17 | 8,001,998 | +0.37(+0.69%) |
May 10, 2024 | 53.05 | 53.11 | 52.74 | 52.80 | 9,082,259 | +0.06(+0.11%) |
May 09, 2024 | 52.55 | 52.76 | 52.43 | 52.74 | 8,669,537 | +0.15(+0.28%) |
May 08, 2024 | 52.30 | 52.62 | 52.29 | 52.59 | 6,377,304 | -0.02(-0.04%) |
May 07, 2024 | 52.69 | 52.74 | 52.54 | 52.61 | 8,755,323 | -0.33(-0.62%) |
May 06, 2024 | 52.88 | 52.97 | 52.81 | 52.94 | 7,720,873 | +0.01(+0.02%) |
May 03, 2024 | 52.78 | 52.94 | 52.57 | 52.93 | 8,706,927 | +0.47(+0.89%) |
May 02, 2024 | 51.89 | 52.58 | 51.72 | 52.46 | 18,335,374 | +1.27(+2.48%) |