Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 55.79 | 55.79 | 55.44 | 55.49 | 38,590 | -0.46(-0.81%) |
Jul 12, 2024 | 55.88 | 56.14 | 55.86 | 55.95 | 23,947 | +0.52(+0.94%) |
Jul 11, 2024 | 55.45 | 55.56 | 55.41 | 55.43 | 22,476 | +0.31(+0.56%) |
Jul 10, 2024 | 54.84 | 55.16 | 54.84 | 55.12 | 11,060 | +0.67(+1.24%) |
Jul 09, 2024 | 54.53 | 54.53 | 54.31 | 54.45 | 9,262 | -0.27(-0.48%) |
Jul 08, 2024 | 55.03 | 55.03 | 54.69 | 54.71 | 36,783 | -0.24(-0.44%) |
Jul 05, 2024 | 55.00 | 55.00 | 54.59 | 54.95 | 20,238 | +0.22(+0.40%) |
Jul 03, 2024 | 54.41 | 54.73 | 54.41 | 54.73 | 43,164 | +0.72(+1.33%) |
Jul 02, 2024 | 53.82 | 54.05 | 53.77 | 54.01 | 37,378 | -0.01(-0.02%) |
Jul 01, 2024 | 54.24 | 54.35 | 53.91 | 54.02 | 14,065 | +0.30(+0.56%) |
Jun 28, 2024 | 53.62 | 53.83 | 53.59 | 53.72 | 17,732 | +0.08(+0.15%) |
Jun 27, 2024 | 53.70 | 53.86 | 53.54 | 53.64 | 34,630 | +0.02(+0.04%) |
Jun 26, 2024 | 53.45 | 53.73 | 53.45 | 53.62 | 37,097 | -0.43(-0.80%) |
Jun 25, 2024 | 53.90 | 54.06 | 53.82 | 54.05 | 11,795 | +0.04(+0.08%) |
Jun 24, 2024 | 53.87 | 54.20 | 53.87 | 54.01 | 37,431 | +0.57(+1.08%) |
Jun 21, 2024 | 53.35 | 53.46 | 53.21 | 53.43 | 32,914 | -0.38(-0.71%) |
Jun 20, 2024 | 53.64 | 53.84 | 53.60 | 53.81 | 18,775 | +0.09(+0.16%) |
Jun 18, 2024 | 53.48 | 53.73 | 53.48 | 53.73 | 19,292 | +0.27(+0.51%) |
Jun 17, 2024 | 53.09 | 53.45 | 52.99 | 53.45 | 21,828 | +0.32(+0.61%) |
Jun 14, 2024 | 53.05 | 53.20 | 52.88 | 53.13 | 25,505 | -0.65(-1.20%) |
Jun 13, 2024 | 54.23 | 54.23 | 53.59 | 53.77 | 24,849 | -0.84(-1.55%) |
Jun 12, 2024 | 54.88 | 54.91 | 54.51 | 54.62 | 36,311 | +0.65(+1.20%) |
Jun 11, 2024 | 53.98 | 54.10 | 53.75 | 53.97 | 23,925 | -0.68(-1.24%) |
Jun 10, 2024 | 54.33 | 54.75 | 54.29 | 54.65 | 21,014 | -0.02(-0.04%) |
Jun 07, 2024 | 54.87 | 55.02 | 54.67 | 54.67 | 20,067 | -0.69(-1.24%) |
Jun 06, 2024 | 55.21 | 55.40 | 55.18 | 55.35 | 38,394 | +0.16(+0.28%) |
Jun 05, 2024 | 55.26 | 55.26 | 54.95 | 55.20 | 25,106 | +0.22(+0.39%) |
Jun 04, 2024 | 55.02 | 55.07 | 54.82 | 54.98 | 25,756 | -0.29(-0.53%) |
Jun 03, 2024 | 55.28 | 55.30 | 55.02 | 55.28 | 25,379 | +0.16(+0.28%) |
May 31, 2024 | 54.83 | 55.12 | 54.67 | 55.12 | 13,652 | +0.55(+1.01%) |
May 30, 2024 | 54.36 | 54.63 | 54.36 | 54.57 | 28,824 | +0.62(+1.15%) |
May 29, 2024 | 54.16 | 54.16 | 53.94 | 53.95 | 14,484 | -0.88(-1.61%) |
May 28, 2024 | 54.98 | 54.98 | 54.62 | 54.83 | 16,775 | +0.11(+0.20%) |
May 24, 2024 | 54.57 | 54.81 | 54.57 | 54.73 | 15,031 | +0.40(+0.74%) |
May 23, 2024 | 54.91 | 54.93 | 54.22 | 54.32 | 22,950 | -0.34(-0.63%) |
May 22, 2024 | 54.86 | 54.86 | 54.53 | 54.67 | 24,067 | -0.54(-0.98%) |
May 21, 2024 | 55.15 | 55.24 | 55.14 | 55.21 | 8,360 | -0.03(-0.05%) |
May 20, 2024 | 55.36 | 55.41 | 55.24 | 55.24 | 8,413 | -0.08(-0.14%) |
May 17, 2024 | 55.15 | 55.31 | 55.05 | 55.31 | 11,238 | +0.21(+0.39%) |
May 16, 2024 | 55.26 | 55.33 | 55.07 | 55.10 | 16,896 | -0.29(-0.53%) |
May 15, 2024 | 55.15 | 55.41 | 55.06 | 55.39 | 14,404 | +0.45(+0.82%) |
May 14, 2024 | 54.79 | 54.95 | 54.75 | 54.94 | 17,671 | +0.33(+0.61%) |
May 13, 2024 | 54.71 | 54.76 | 54.58 | 54.61 | 22,866 | +0.04(+0.07%) |
May 10, 2024 | 54.65 | 54.83 | 54.52 | 54.57 | 13,755 | +0.17(+0.31%) |
May 09, 2024 | 54.06 | 54.44 | 54.06 | 54.40 | 6,171 | +0.41(+0.76%) |
May 08, 2024 | 53.91 | 54.02 | 53.89 | 53.99 | 10,410 | -0.05(-0.09%) |
May 07, 2024 | 54.10 | 54.18 | 53.99 | 54.04 | 12,764 | +0.16(+0.29%) |
May 06, 2024 | 53.79 | 53.93 | 53.79 | 53.88 | 23,578 | +0.36(+0.68%) |
May 03, 2024 | 53.63 | 53.67 | 53.36 | 53.52 | 15,671 | +0.38(+0.72%) |
May 02, 2024 | 52.92 | 53.22 | 52.77 | 53.14 | 21,094 | +0.74(+1.40%) |