Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.88 | 51.36 | 50.59 | 51.05 | 3,969,341 | +0.62(+1.23%) |
Jul 25, 2024 | 51.50 | 51.62 | 50.41 | 50.43 | 4,661,172 | -0.73(-1.43%) |
Jul 24, 2024 | 52.25 | 52.40 | 51.12 | 51.16 | 4,237,279 | -1.16(-2.22%) |
Jul 23, 2024 | 52.52 | 52.75 | 52.23 | 52.32 | 3,408,013 | -0.21(-0.40%) |
Jul 22, 2024 | 52.17 | 52.56 | 51.66 | 52.53 | 3,848,192 | +0.82(+1.59%) |
Jul 19, 2024 | 51.88 | 52.45 | 51.52 | 51.71 | 4,743,221 | +0.06(+0.12%) |
Jul 18, 2024 | 52.89 | 53.02 | 51.48 | 51.65 | 7,613,073 | -1.34(-2.53%) |
Jul 17, 2024 | 53.64 | 53.75 | 52.97 | 52.99 | 6,820,703 | -1.01(-1.87%) |
Jul 16, 2024 | 54.78 | 54.85 | 53.70 | 54.00 | 4,762,751 | -0.72(-1.32%) |
Jul 15, 2024 | 55.47 | 55.65 | 54.60 | 54.72 | 5,415,430 | -0.82(-1.48%) |
Jul 12, 2024 | 55.21 | 56.05 | 55.13 | 55.54 | 3,309,548 | +0.70(+1.28%) |
Jul 11, 2024 | 54.19 | 55.01 | 54.12 | 54.84 | 4,654,360 | +0.71(+1.31%) |
Jul 10, 2024 | 54.37 | 54.51 | 53.90 | 54.13 | 3,527,864 | -0.31(-0.57%) |
Jul 09, 2024 | 55.01 | 55.22 | 54.34 | 54.44 | 2,687,507 | -0.35(-0.64%) |
Jul 08, 2024 | 54.44 | 54.87 | 54.11 | 54.79 | 2,894,403 | +0.58(+1.07%) |
Jul 05, 2024 | 53.85 | 54.42 | 53.56 | 54.21 | 4,272,490 | +0.32(+0.59%) |
Jul 03, 2024 | 54.63 | 54.73 | 53.65 | 53.89 | 2,265,872 | -0.80(-1.46%) |
Jul 02, 2024 | 53.25 | 54.71 | 52.90 | 54.69 | 3,214,498 | +1.34(+2.51%) |
Jul 01, 2024 | 54.12 | 54.38 | 53.18 | 53.35 | 3,609,589 | -0.81(-1.50%) |
Jun 28, 2024 | 54.88 | 55.34 | 54.01 | 54.16 | 25,202,556 | -0.60(-1.10%) |
Jun 27, 2024 | 54.81 | 54.95 | 54.46 | 54.76 | 3,876,411 | +0.13(+0.24%) |
Jun 26, 2024 | 54.83 | 55.15 | 54.41 | 54.63 | 3,817,697 | -0.64(-1.16%) |
Jun 25, 2024 | 55.14 | 55.33 | 54.69 | 55.27 | 3,676,249 | +0.37(+0.67%) |
Jun 24, 2024 | 54.29 | 55.00 | 54.06 | 54.90 | 3,711,347 | +0.66(+1.22%) |
Jun 21, 2024 | 54.28 | 54.38 | 53.81 | 54.24 | 5,580,399 | +0.23(+0.43%) |
Jun 20, 2024 | 54.94 | 54.98 | 53.35 | 54.01 | 4,462,501 | -0.85(-1.55%) |
Jun 18, 2024 | 54.24 | 55.01 | 53.94 | 54.86 | 3,251,463 | +0.51(+0.94%) |
Jun 17, 2024 | 52.89 | 54.37 | 52.75 | 54.35 | 3,773,969 | +1.14(+2.14%) |
Jun 14, 2024 | 52.95 | 53.25 | 52.36 | 53.21 | 3,592,574 | +0.15(+0.28%) |
Jun 13, 2024 | 53.55 | 53.94 | 53.03 | 53.06 | 3,532,624 | -0.82(-1.52%) |
Jun 12, 2024 | 53.59 | 54.38 | 53.39 | 53.88 | 3,963,556 | +0.61(+1.15%) |
Jun 11, 2024 | 53.37 | 53.53 | 52.76 | 53.27 | 2,652,211 | -0.32(-0.60%) |
Jun 10, 2024 | 53.53 | 54.06 | 53.27 | 53.59 | 2,642,047 | -0.17(-0.32%) |
Jun 07, 2024 | 53.44 | 54.17 | 53.16 | 53.76 | 3,370,406 | +0.29(+0.54%) |
Jun 06, 2024 | 54.05 | 54.23 | 53.27 | 53.47 | 4,821,418 | -0.53(-0.98%) |
Jun 05, 2024 | 53.28 | 54.07 | 52.94 | 54.00 | 3,620,687 | +1.01(+1.91%) |
Jun 04, 2024 | 52.38 | 53.29 | 52.38 | 52.99 | 3,690,116 | +0.34(+0.65%) |
Jun 03, 2024 | 53.06 | 53.55 | 52.31 | 52.65 | 4,225,625 | -0.41(-0.77%) |
May 31, 2024 | 52.51 | 53.10 | 52.03 | 53.06 | 7,431,408 | +0.53(+1.01%) |
May 30, 2024 | 52.20 | 52.90 | 52.09 | 52.53 | 4,326,627 | +0.39(+0.75%) |
May 29, 2024 | 52.26 | 52.48 | 51.73 | 52.14 | 4,790,934 | -0.59(-1.12%) |
May 28, 2024 | 53.78 | 53.90 | 52.66 | 52.73 | 4,164,251 | -1.29(-2.39%) |
May 24, 2024 | 53.52 | 54.27 | 53.23 | 54.02 | 2,632,294 | +0.50(+0.93%) |
May 23, 2024 | 54.16 | 54.27 | 53.30 | 53.52 | 3,312,267 | -0.43(-0.80%) |
May 22, 2024 | 54.73 | 55.11 | 53.90 | 53.95 | 3,590,786 | -0.98(-1.78%) |
May 21, 2024 | 55.12 | 55.15 | 54.28 | 54.93 | 3,339,337 | +0.01(+0.02%) |
May 20, 2024 | 54.52 | 55.00 | 54.30 | 54.92 | 3,267,620 | +0.42(+0.77%) |
May 17, 2024 | 53.58 | 55.43 | 52.83 | 54.50 | 6,566,498 | -0.08(-0.15%) |
May 16, 2024 | 55.50 | 55.53 | 54.45 | 54.58 | 5,159,908 | -0.73(-1.32%) |
May 15, 2024 | 54.73 | 55.35 | 54.59 | 55.31 | 4,145,598 | +0.91(+1.67%) |
May 14, 2024 | 54.37 | 54.48 | 53.80 | 54.40 | 5,176,731 | -0.19(-0.35%) |
May 13, 2024 | 55.00 | 55.03 | 54.27 | 54.59 | 3,815,017 | -0.15(-0.27%) |
May 10, 2024 | 55.35 | 55.76 | 54.68 | 54.74 | 3,899,067 | -0.52(-0.94%) |
May 09, 2024 | 55.08 | 55.65 | 54.91 | 55.26 | 3,365,244 | +0.10(+0.18%) |
May 08, 2024 | 55.77 | 55.83 | 55.12 | 55.16 | 2,747,248 | -0.77(-1.38%) |
May 07, 2024 | 55.94 | 56.09 | 55.60 | 55.93 | 3,094,589 | +0.19(+0.34%) |
May 06, 2024 | 55.27 | 55.76 | 55.03 | 55.74 | 3,209,621 | +0.54(+0.98%) |
May 03, 2024 | 54.64 | 55.34 | 54.64 | 55.20 | 5,285,028 | +0.80(+1.47%) |
May 02, 2024 | 54.62 | 54.69 | 53.65 | 54.40 | 3,311,203 | -0.04(-0.07%) |