Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.28 | 55.38 | 54.76 | 55.37 | 1,009,524 | +0.25(+0.45%) |
Jul 18, 2024 | 55.27 | 56.04 | 55.07 | 55.12 | 850,402 | -0.15(-0.27%) |
Jul 17, 2024 | 55.00 | 55.80 | 54.96 | 55.27 | 1,399,962 | +0.50(+0.91%) |
Jul 16, 2024 | 54.42 | 54.94 | 54.23 | 54.77 | 925,976 | +0.65(+1.20%) |
Jul 15, 2024 | 54.48 | 54.70 | 54.09 | 54.12 | 1,007,952 | -0.93(-1.69%) |
Jul 12, 2024 | 54.94 | 55.51 | 54.69 | 55.05 | 1,924,496 | +0.41(+0.75%) |
Jul 11, 2024 | 53.98 | 54.78 | 53.80 | 54.64 | 2,050,674 | +0.96(+1.79%) |
Jul 10, 2024 | 53.53 | 53.71 | 53.25 | 53.68 | 1,471,617 | +0.44(+0.83%) |
Jul 09, 2024 | 52.77 | 53.56 | 52.77 | 53.24 | 1,323,490 | +0.34(+0.64%) |
Jul 08, 2024 | 52.88 | 53.03 | 52.58 | 52.90 | 1,539,207 | +0.08(+0.15%) |
Jul 05, 2024 | 52.45 | 53.02 | 52.32 | 52.82 | 3,045,718 | +0.36(+0.69%) |
Jul 03, 2024 | 52.81 | 53.27 | 52.44 | 52.46 | 605,729 | -0.33(-0.63%) |
Jul 02, 2024 | 52.94 | 53.31 | 52.66 | 52.79 | 1,030,484 | +0.08(+0.15%) |
Jul 01, 2024 | 53.28 | 53.50 | 52.55 | 52.71 | 1,191,829 | -0.26(-0.49%) |
Jun 28, 2024 | 53.46 | 53.48 | 52.91 | 52.97 | 2,428,980 | -0.28(-0.53%) |
Jun 27, 2024 | 52.80 | 53.34 | 52.60 | 53.25 | 1,117,046 | +0.42(+0.80%) |
Jun 26, 2024 | 52.41 | 52.90 | 52.10 | 52.83 | 1,397,781 | -0.04(-0.08%) |
Jun 25, 2024 | 53.27 | 53.27 | 52.62 | 52.87 | 1,648,199 | -0.50(-0.94%) |
Jun 24, 2024 | 52.69 | 53.62 | 52.69 | 53.37 | 981,654 | +0.71(+1.35%) |
Jun 21, 2024 | 53.08 | 53.28 | 52.61 | 52.66 | 2,989,261 | -0.21(-0.40%) |
Jun 20, 2024 | 52.72 | 53.43 | 52.69 | 52.87 | 1,370,482 | +0.07(+0.13%) |
Jun 18, 2024 | 52.58 | 53.15 | 52.50 | 52.80 | 1,277,114 | +0.18(+0.34%) |
Jun 17, 2024 | 52.36 | 53.23 | 52.15 | 52.62 | 1,154,499 | -0.12(-0.23%) |
Jun 14, 2024 | 52.70 | 53.10 | 52.51 | 52.74 | 940,161 | -0.22(-0.42%) |
Jun 13, 2024 | 53.05 | 53.32 | 52.30 | 52.96 | 1,318,947 | -0.16(-0.30%) |
Jun 12, 2024 | 53.86 | 53.86 | 52.84 | 53.12 | 1,591,278 | -0.16(-0.30%) |
Jun 11, 2024 | 52.60 | 53.34 | 52.52 | 53.28 | 1,672,266 | +0.23(+0.43%) |
Jun 10, 2024 | 52.51 | 53.17 | 52.51 | 53.05 | 1,473,375 | +0.09(+0.17%) |
Jun 07, 2024 | 52.84 | 53.33 | 52.71 | 52.96 | 811,403 | -0.45(-0.84%) |
Jun 06, 2024 | 53.67 | 54.06 | 53.39 | 53.41 | 1,039,392 | -0.40(-0.74%) |
Jun 05, 2024 | 54.32 | 54.43 | 53.77 | 53.81 | 1,575,652 | -0.77(-1.41%) |
Jun 04, 2024 | 54.12 | 54.97 | 54.10 | 54.58 | 1,919,833 | +0.29(+0.53%) |
Jun 03, 2024 | 54.59 | 54.93 | 54.14 | 54.29 | 2,002,272 | -0.37(-0.68%) |
May 31, 2024 | 53.55 | 54.69 | 53.44 | 54.66 | 3,494,210 | +1.37(+2.57%) |
May 30, 2024 | 53.01 | 53.33 | 52.61 | 53.29 | 1,493,460 | +0.72(+1.37%) |
May 29, 2024 | 52.73 | 52.84 | 52.42 | 52.57 | 2,166,092 | -0.69(-1.30%) |
May 28, 2024 | 53.46 | 53.76 | 53.09 | 53.26 | 1,305,317 | -0.17(-0.32%) |
May 24, 2024 | 53.59 | 53.74 | 53.41 | 53.43 | 1,191,950 | +0.02(+0.04%) |
May 23, 2024 | 54.61 | 54.70 | 53.40 | 53.41 | 1,853,600 | -1.43(-2.61%) |
May 22, 2024 | 55.22 | 55.47 | 54.77 | 54.84 | 1,311,872 | -0.79(-1.42%) |
May 21, 2024 | 55.21 | 55.66 | 55.14 | 55.63 | 1,153,751 | +0.54(+0.98%) |
May 20, 2024 | 55.12 | 55.23 | 54.84 | 55.09 | 978,913 | -0.02(-0.04%) |
May 17, 2024 | 55.11 | 55.63 | 54.94 | 55.11 | 2,062,200 | -0.53(-0.95%) |
May 16, 2024 | 55.69 | 55.93 | 55.45 | 55.64 | 2,121,885 | +0.00(+0.00%) |
May 15, 2024 | 56.04 | 56.16 | 55.58 | 55.64 | 1,846,212 | +0.34(+0.61%) |
May 14, 2024 | 56.30 | 56.34 | 55.15 | 55.30 | 2,419,012 | -0.44(-0.79%) |
May 13, 2024 | 55.69 | 56.06 | 55.45 | 55.74 | 2,802,531 | +0.32(+0.58%) |
May 10, 2024 | 56.07 | 56.22 | 55.29 | 55.42 | 4,709,031 | -0.30(-0.54%) |
May 09, 2024 | 54.15 | 55.86 | 54.15 | 55.72 | 4,723,728 | +1.15(+2.11%) |
May 08, 2024 | 54.34 | 54.70 | 54.13 | 54.57 | 1,541,021 | +0.12(+0.22%) |
May 07, 2024 | 54.19 | 54.68 | 53.91 | 54.45 | 1,877,386 | +0.49(+0.91%) |
May 06, 2024 | 54.15 | 54.30 | 53.69 | 53.96 | 2,469,359 | -0.14(-0.26%) |
May 03, 2024 | 53.92 | 54.19 | 53.33 | 54.10 | 3,072,001 | +0.55(+1.03%) |
May 02, 2024 | 53.21 | 53.57 | 52.83 | 53.55 | 2,149,351 | +0.61(+1.15%) |