Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 54.55 | 54.79 | 54.07 | 54.19 | 2,341,357 | -0.37(-0.68%) |
Jul 18, 2024 | 55.16 | 55.17 | 54.27 | 54.56 | 5,478,922 | -0.29(-0.53%) |
Jul 17, 2024 | 55.46 | 55.46 | 54.84 | 54.85 | 4,461,674 | -1.10(-1.97%) |
Jul 16, 2024 | 55.98 | 56.05 | 55.79 | 55.95 | 3,166,762 | +0.04(+0.07%) |
Jul 15, 2024 | 55.99 | 56.12 | 55.81 | 55.91 | 2,383,491 | +0.07(+0.13%) |
Jul 12, 2024 | 55.73 | 56.08 | 55.67 | 55.84 | 2,115,711 | +0.21(+0.38%) |
Jul 11, 2024 | 56.18 | 56.18 | 55.56 | 55.63 | 3,378,862 | -0.48(-0.86%) |
Jul 10, 2024 | 56.08 | 56.12 | 56.00 | 56.11 | 2,142,207 | +0.14(+0.25%) |
Jul 09, 2024 | 56.07 | 56.07 | 55.93 | 55.97 | 2,888,526 | +0.01(+0.02%) |
Jul 08, 2024 | 55.91 | 55.98 | 55.86 | 55.96 | 2,549,226 | +0.08(+0.14%) |
Jul 05, 2024 | 55.73 | 55.89 | 55.69 | 55.88 | 3,941,510 | +0.24(+0.43%) |
Jul 03, 2024 | 55.46 | 55.65 | 55.44 | 55.64 | 3,661,035 | +0.19(+0.34%) |
Jul 02, 2024 | 55.08 | 55.45 | 55.08 | 55.45 | 2,989,057 | +0.24(+0.43%) |
Jul 01, 2024 | 55.15 | 55.25 | 54.83 | 55.21 | 3,096,751 | -0.29(-0.52%) |
Jun 28, 2024 | 55.70 | 55.84 | 55.44 | 55.50 | 3,608,517 | -0.06(-0.11%) |
Jun 27, 2024 | 55.51 | 55.63 | 55.44 | 55.56 | 3,066,872 | +0.07(+0.13%) |
Jun 26, 2024 | 55.32 | 55.50 | 55.30 | 55.49 | 2,945,683 | +0.16(+0.29%) |
Jun 25, 2024 | 55.21 | 55.34 | 55.10 | 55.33 | 2,659,504 | +0.27(+0.49%) |
Jun 24, 2024 | 55.24 | 55.27 | 55.05 | 55.06 | 2,863,478 | -0.18(-0.33%) |
Jun 21, 2024 | 55.23 | 55.31 | 55.11 | 55.24 | 1,995,298 | +0.02(+0.04%) |
Jun 20, 2024 | 55.44 | 55.44 | 55.11 | 55.22 | 2,698,371 | -0.11(-0.20%) |
Jun 18, 2024 | 55.33 | 55.35 | 55.27 | 55.33 | 2,431,761 | +0.05(+0.09%) |
Jun 17, 2024 | 55.23 | 55.32 | 55.16 | 55.28 | 2,979,402 | +0.10(+0.18%) |
Jun 14, 2024 | 55.10 | 55.18 | 55.09 | 55.18 | 1,962,138 | +0.02(+0.04%) |
Jun 13, 2024 | 55.19 | 55.20 | 55.03 | 55.16 | 2,151,329 | +0.10(+0.18%) |
Jun 12, 2024 | 55.08 | 55.15 | 54.95 | 55.06 | 3,325,443 | +0.30(+0.55%) |
Jun 11, 2024 | 54.54 | 54.76 | 54.46 | 54.76 | 1,887,725 | +0.16(+0.29%) |
Jun 10, 2024 | 54.46 | 54.63 | 54.41 | 54.60 | 2,135,827 | +0.11(+0.20%) |
Jun 07, 2024 | 54.46 | 54.59 | 54.38 | 54.49 | 1,826,740 | +0.03(+0.06%) |
Jun 06, 2024 | 54.50 | 54.52 | 54.37 | 54.46 | 2,514,610 | +0.04(+0.07%) |
Jun 05, 2024 | 54.24 | 54.42 | 54.08 | 54.42 | 3,710,368 | +0.55(+1.02%) |
Jun 04, 2024 | 53.69 | 53.95 | 53.64 | 53.87 | 1,801,548 | +0.09(+0.17%) |
Jun 03, 2024 | 53.96 | 53.96 | 53.41 | 53.78 | 3,391,613 | +0.04(+0.07%) |
May 31, 2024 | 53.76 | 53.76 | 52.81 | 53.74 | 4,985,344 | +0.11(+0.20%) |
May 30, 2024 | 54.02 | 54.02 | 53.52 | 53.63 | 3,508,802 | -0.38(-0.70%) |
May 29, 2024 | 53.99 | 54.10 | 53.93 | 54.01 | 3,052,859 | -0.09(-0.16%) |
May 28, 2024 | 54.00 | 54.11 | 53.93 | 54.10 | 3,098,998 | +0.17(+0.31%) |
May 24, 2024 | 53.87 | 53.96 | 53.75 | 53.93 | 2,228,436 | +0.17(+0.31%) |
May 23, 2024 | 54.07 | 54.08 | 53.63 | 53.76 | 2,808,614 | +0.00(+0.00%) |
May 22, 2024 | 53.88 | 53.88 | 53.68 | 53.76 | 2,541,050 | -0.06(-0.11%) |
May 21, 2024 | 53.78 | 53.83 | 53.70 | 53.82 | 1,989,171 | +0.04(+0.07%) |
May 20, 2024 | 53.74 | 53.81 | 53.70 | 53.78 | 2,233,551 | +0.11(+0.20%) |
May 17, 2024 | 53.69 | 53.69 | 53.57 | 53.67 | 1,927,412 | +0.05(+0.09%) |
May 16, 2024 | 53.70 | 53.73 | 53.61 | 53.62 | 2,261,296 | -0.02(-0.04%) |
May 15, 2024 | 53.52 | 53.66 | 53.37 | 53.64 | 2,610,508 | +0.41(+0.76%) |
May 14, 2024 | 53.04 | 53.27 | 53.01 | 53.23 | 1,703,803 | +0.16(+0.30%) |
May 13, 2024 | 53.18 | 53.18 | 52.97 | 53.08 | 1,794,135 | +0.04(+0.07%) |
May 10, 2024 | 53.06 | 53.15 | 52.90 | 53.04 | 1,771,257 | +0.11(+0.21%) |
May 09, 2024 | 52.92 | 52.96 | 52.73 | 52.93 | 2,013,345 | +0.08(+0.15%) |
May 08, 2024 | 52.67 | 52.93 | 52.42 | 52.85 | 1,856,080 | +0.03(+0.06%) |
May 07, 2024 | 52.80 | 52.94 | 52.75 | 52.82 | 2,478,914 | +0.01(+0.02%) |
May 06, 2024 | 52.52 | 52.81 | 52.44 | 52.81 | 3,721,276 | +0.50(+0.95%) |
May 03, 2024 | 52.08 | 52.35 | 52.04 | 52.31 | 2,901,143 | +0.84(+1.64%) |
May 02, 2024 | 51.33 | 51.51 | 50.80 | 51.47 | 2,348,223 | +0.58(+1.13%) |