Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 53.01 | 53.54 | 52.69 | 53.27 | 2,396,183 | +0.36(+0.68%) |
Jul 12, 2024 | 52.83 | 53.36 | 52.43 | 52.91 | 3,084,340 | +0.50(+0.95%) |
Jul 11, 2024 | 52.01 | 52.77 | 51.85 | 52.41 | 3,798,925 | +0.70(+1.35%) |
Jul 10, 2024 | 51.85 | 52.14 | 50.98 | 51.71 | 5,523,757 | +0.13(+0.25%) |
Jul 09, 2024 | 52.66 | 52.74 | 51.53 | 51.58 | 4,381,073 | -1.22(-2.31%) |
Jul 08, 2024 | 52.50 | 52.95 | 52.31 | 52.80 | 3,885,608 | +0.57(+1.09%) |
Jul 05, 2024 | 52.58 | 52.76 | 51.91 | 52.23 | 3,223,871 | -0.65(-1.23%) |
Jul 03, 2024 | 52.72 | 53.21 | 52.65 | 52.88 | 1,905,597 | +0.17(+0.32%) |
Jul 02, 2024 | 52.53 | 52.92 | 52.22 | 52.71 | 3,847,123 | +0.08(+0.15%) |
Jul 01, 2024 | 53.00 | 53.50 | 52.35 | 52.63 | 3,715,478 | -0.42(-0.79%) |
Jun 28, 2024 | 52.97 | 53.47 | 52.95 | 53.05 | 13,623,112 | +0.09(+0.17%) |
Jun 27, 2024 | 53.31 | 53.43 | 52.81 | 52.96 | 3,952,999 | -0.24(-0.45%) |
Jun 26, 2024 | 52.65 | 53.24 | 52.25 | 53.20 | 4,795,272 | +0.04(+0.08%) |
Jun 25, 2024 | 54.28 | 54.30 | 53.06 | 53.16 | 7,055,953 | -1.46(-2.67%) |
Jun 24, 2024 | 54.21 | 54.79 | 54.11 | 54.62 | 6,987,364 | +0.63(+1.17%) |
Jun 21, 2024 | 54.10 | 54.20 | 53.47 | 53.99 | 10,554,274 | -0.22(-0.41%) |
Jun 20, 2024 | 54.90 | 55.00 | 54.06 | 54.21 | 8,513,015 | -1.23(-2.22%) |
Jun 18, 2024 | 55.38 | 55.84 | 55.10 | 55.44 | 6,081,963 | +0.21(+0.38%) |
Jun 17, 2024 | 55.00 | 55.38 | 54.57 | 55.23 | 3,243,593 | +0.21(+0.38%) |
Jun 14, 2024 | 55.52 | 56.12 | 54.59 | 55.02 | 3,445,988 | -1.04(-1.86%) |
Jun 13, 2024 | 56.03 | 56.31 | 55.51 | 56.06 | 2,831,365 | -0.19(-0.34%) |
Jun 12, 2024 | 56.88 | 57.22 | 56.05 | 56.25 | 3,990,332 | +0.10(+0.18%) |
Jun 11, 2024 | 55.91 | 56.16 | 55.51 | 56.15 | 3,276,336 | +0.10(+0.18%) |
Jun 10, 2024 | 55.48 | 56.18 | 55.37 | 56.05 | 4,131,534 | +0.32(+0.57%) |
Jun 07, 2024 | 55.37 | 56.27 | 55.27 | 55.73 | 4,143,500 | +0.05(+0.09%) |
Jun 06, 2024 | 55.62 | 56.00 | 55.43 | 55.68 | 3,463,510 | -0.01(-0.02%) |
Jun 05, 2024 | 55.15 | 55.94 | 55.03 | 55.69 | 3,945,269 | +0.54(+0.98%) |
Jun 04, 2024 | 55.57 | 55.72 | 55.10 | 55.15 | 4,599,987 | -0.92(-1.64%) |
Jun 03, 2024 | 57.55 | 57.59 | 55.44 | 56.07 | 4,696,565 | -1.56(-2.71%) |
May 31, 2024 | 56.63 | 57.75 | 56.59 | 57.63 | 5,920,060 | +0.94(+1.66%) |
May 30, 2024 | 56.30 | 56.85 | 56.28 | 56.69 | 3,217,827 | +0.39(+0.68%) |
May 29, 2024 | 56.80 | 56.91 | 56.28 | 56.30 | 3,005,997 | -1.03(-1.79%) |
May 28, 2024 | 57.19 | 57.65 | 57.06 | 57.33 | 2,524,372 | +0.28(+0.48%) |
May 24, 2024 | 56.59 | 57.11 | 56.58 | 57.06 | 2,708,942 | +0.83(+1.48%) |
May 23, 2024 | 56.79 | 56.82 | 56.13 | 56.23 | 3,465,683 | -0.67(-1.18%) |
May 22, 2024 | 57.81 | 57.94 | 56.59 | 56.90 | 4,911,937 | -1.29(-2.22%) |
May 21, 2024 | 58.46 | 58.57 | 58.09 | 58.19 | 2,280,707 | -0.33(-0.56%) |
May 20, 2024 | 58.38 | 58.72 | 58.08 | 58.52 | 1,938,792 | +0.05(+0.08%) |
May 17, 2024 | 58.34 | 58.49 | 57.98 | 58.47 | 2,701,667 | +0.48(+0.83%) |
May 16, 2024 | 58.32 | 58.69 | 57.80 | 57.98 | 4,931,481 | -0.36(-0.61%) |
May 15, 2024 | 59.31 | 59.46 | 58.25 | 58.34 | 3,584,886 | -0.58(-0.99%) |
May 14, 2024 | 58.83 | 59.21 | 58.79 | 58.92 | 3,560,246 | +0.29(+0.49%) |
May 13, 2024 | 58.77 | 59.19 | 58.51 | 58.64 | 2,285,613 | -0.05(-0.08%) |
May 10, 2024 | 58.96 | 59.40 | 58.56 | 58.69 | 3,091,333 | -0.04(-0.07%) |
May 09, 2024 | 58.03 | 58.86 | 58.03 | 58.72 | 4,260,019 | +0.80(+1.38%) |
May 08, 2024 | 57.23 | 58.61 | 57.23 | 57.92 | 5,011,849 | +0.28(+0.48%) |
May 07, 2024 | 56.91 | 58.41 | 56.67 | 57.65 | 6,291,878 | +1.01(+1.78%) |
May 06, 2024 | 56.56 | 56.67 | 56.03 | 56.64 | 3,910,330 | +0.30(+0.53%) |
May 03, 2024 | 56.49 | 56.73 | 56.06 | 56.34 | 2,575,813 | +0.21(+0.37%) |
May 02, 2024 | 56.87 | 57.06 | 55.70 | 56.14 | 4,508,036 | -0.40(-0.70%) |