Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.03 | 58.32 | 57.81 | 57.90 | 1,211,909 | -0.19(-0.33%) |
Jul 18, 2024 | 58.50 | 58.84 | 57.83 | 58.09 | 2,081,041 | -0.36(-0.62%) |
Jul 17, 2024 | 58.06 | 58.66 | 57.95 | 58.45 | 3,888,917 | +0.04(+0.07%) |
Jul 16, 2024 | 57.11 | 58.42 | 56.93 | 58.41 | 2,350,700 | +1.16(+2.03%) |
Jul 15, 2024 | 56.90 | 57.44 | 56.75 | 57.25 | 3,418,382 | +0.50(+0.88%) |
Jul 12, 2024 | 56.37 | 56.92 | 56.27 | 56.75 | 1,772,936 | +0.45(+0.80%) |
Jul 11, 2024 | 56.04 | 56.33 | 55.80 | 56.30 | 2,140,672 | +0.48(+0.86%) |
Jul 10, 2024 | 55.18 | 55.94 | 55.08 | 55.82 | 4,055,321 | -0.08(-0.14%) |
Jul 09, 2024 | 55.56 | 55.90 | 55.38 | 55.90 | 4,576,626 | +0.26(+0.47%) |
Jul 08, 2024 | 55.28 | 55.69 | 55.25 | 55.64 | 8,095,681 | +0.41(+0.74%) |
Jul 05, 2024 | 55.91 | 56.07 | 55.20 | 55.23 | 2,263,640 | -0.47(-0.84%) |
Jul 03, 2024 | 55.30 | 56.14 | 55.30 | 55.70 | 3,164,043 | +0.42(+0.76%) |
Jul 02, 2024 | 54.63 | 55.35 | 54.54 | 55.28 | 3,627,584 | +0.74(+1.36%) |
Jul 01, 2024 | 55.20 | 55.31 | 54.51 | 54.54 | 917,191 | -0.42(-0.76%) |
Jun 28, 2024 | 55.07 | 55.19 | 54.74 | 54.96 | 1,830,757 | +0.09(+0.16%) |
Jun 27, 2024 | 54.73 | 55.06 | 54.60 | 54.87 | 2,510,716 | +0.17(+0.31%) |
Jun 26, 2024 | 54.27 | 54.73 | 54.08 | 54.70 | 1,818,322 | +0.00(+0.00%) |
Jun 25, 2024 | 54.91 | 55.07 | 54.63 | 54.70 | 1,588,505 | -0.52(-0.94%) |
Jun 24, 2024 | 54.17 | 55.22 | 54.04 | 55.22 | 3,982,335 | +1.20(+2.22%) |
Jun 21, 2024 | 53.79 | 54.26 | 53.75 | 54.02 | 3,800,750 | +0.00(+0.00%) |
Jun 20, 2024 | 53.99 | 54.30 | 53.88 | 54.02 | 2,928,591 | -0.20(-0.37%) |
Jun 18, 2024 | 53.78 | 54.59 | 53.73 | 54.22 | 2,064,415 | +0.37(+0.69%) |
Jun 17, 2024 | 54.14 | 54.24 | 53.56 | 53.85 | 1,922,259 | -0.39(-0.72%) |
Jun 14, 2024 | 53.93 | 54.29 | 53.52 | 54.24 | 2,070,427 | -0.06(-0.11%) |
Jun 13, 2024 | 55.00 | 55.10 | 53.95 | 54.30 | 2,883,913 | -0.87(-1.58%) |
Jun 12, 2024 | 55.45 | 55.73 | 55.08 | 55.17 | 2,010,516 | +0.38(+0.69%) |
Jun 11, 2024 | 55.00 | 55.00 | 54.64 | 54.79 | 2,271,204 | -0.42(-0.76%) |
Jun 10, 2024 | 55.32 | 55.44 | 54.89 | 55.21 | 1,347,539 | -0.38(-0.68%) |
Jun 07, 2024 | 55.49 | 55.81 | 55.47 | 55.59 | 1,351,777 | -0.46(-0.82%) |
Jun 06, 2024 | 55.87 | 56.28 | 55.73 | 56.05 | 1,677,949 | +0.08(+0.14%) |
Jun 05, 2024 | 55.71 | 55.99 | 55.39 | 55.97 | 2,116,761 | +0.34(+0.61%) |
Jun 04, 2024 | 54.87 | 55.74 | 54.71 | 55.63 | 2,314,530 | +0.31(+0.56%) |
Jun 03, 2024 | 55.94 | 56.21 | 54.94 | 55.32 | 3,775,330 | -0.60(-1.07%) |
May 31, 2024 | 55.16 | 55.95 | 55.01 | 55.92 | 3,059,412 | +0.96(+1.75%) |
May 30, 2024 | 54.66 | 55.30 | 54.65 | 54.96 | 2,032,189 | +0.30(+0.55%) |
May 29, 2024 | 55.03 | 55.03 | 54.52 | 54.66 | 2,644,728 | -0.87(-1.57%) |
May 28, 2024 | 56.52 | 56.58 | 55.39 | 55.53 | 2,160,733 | -1.03(-1.82%) |
May 24, 2024 | 55.46 | 56.82 | 55.40 | 56.56 | 2,701,031 | +1.55(+2.82%) |
May 23, 2024 | 56.91 | 57.05 | 54.59 | 55.01 | 5,549,249 | -1.09(-1.94%) |
May 22, 2024 | 56.55 | 56.67 | 55.98 | 56.10 | 2,275,482 | -0.76(-1.34%) |
May 21, 2024 | 56.67 | 57.39 | 56.61 | 56.86 | 1,800,751 | +0.05(+0.09%) |
May 20, 2024 | 57.24 | 57.40 | 56.80 | 56.81 | 805,504 | -0.43(-0.75%) |
May 17, 2024 | 57.02 | 57.38 | 56.72 | 57.24 | 2,552,836 | +0.36(+0.63%) |
May 16, 2024 | 56.90 | 57.07 | 56.74 | 56.88 | 2,015,995 | -0.01(-0.02%) |
May 15, 2024 | 56.90 | 57.12 | 56.52 | 56.89 | 1,992,261 | +0.17(+0.30%) |
May 14, 2024 | 56.97 | 57.37 | 56.63 | 56.72 | 2,761,252 | -0.04(-0.07%) |
May 13, 2024 | 56.98 | 57.18 | 56.56 | 56.76 | 1,988,125 | +0.14(+0.25%) |
May 10, 2024 | 56.35 | 56.80 | 56.29 | 56.62 | 3,927,323 | +0.49(+0.87%) |
May 09, 2024 | 55.97 | 56.35 | 55.92 | 56.13 | 2,358,602 | +0.12(+0.21%) |
May 08, 2024 | 55.15 | 56.12 | 55.13 | 56.01 | 2,318,695 | +0.69(+1.25%) |
May 07, 2024 | 55.14 | 55.74 | 55.08 | 55.32 | 3,546,760 | +0.35(+0.64%) |
May 06, 2024 | 54.20 | 55.90 | 54.18 | 54.97 | 5,679,533 | +0.31(+0.57%) |
May 03, 2024 | 58.30 | 58.56 | 54.12 | 54.66 | 8,094,560 | -3.42(-5.89%) |
May 02, 2024 | 59.02 | 59.18 | 57.96 | 58.08 | 5,515,954 | -0.61(-1.04%) |