Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 54.70 | 54.78 | 54.55 | 54.64 | 875,453 | -0.35(-0.64%) |
Jul 18, 2024 | 55.49 | 55.62 | 54.92 | 54.99 | 1,494,836 | -0.37(-0.67%) |
Jul 17, 2024 | 55.14 | 55.48 | 55.14 | 55.36 | 1,634,638 | +0.25(+0.45%) |
Jul 16, 2024 | 54.60 | 55.11 | 54.57 | 55.11 | 1,857,403 | +0.26(+0.47%) |
Jul 15, 2024 | 55.05 | 55.12 | 54.81 | 54.85 | 1,397,859 | -0.40(-0.72%) |
Jul 12, 2024 | 55.15 | 55.40 | 55.13 | 55.25 | 1,014,140 | +0.44(+0.80%) |
Jul 11, 2024 | 54.78 | 54.98 | 54.73 | 54.81 | 2,436,096 | +0.35(+0.64%) |
Jul 10, 2024 | 54.17 | 54.49 | 54.17 | 54.46 | 1,865,769 | +0.68(+1.26%) |
Jul 09, 2024 | 53.88 | 53.91 | 53.63 | 53.78 | 2,367,073 | -0.30(-0.55%) |
Jul 08, 2024 | 54.39 | 54.42 | 54.02 | 54.08 | 1,599,899 | -0.25(-0.46%) |
Jul 05, 2024 | 54.39 | 54.46 | 53.98 | 54.33 | 2,129,744 | +0.29(+0.54%) |
Jul 03, 2024 | 53.74 | 54.08 | 53.73 | 54.04 | 1,021,584 | +0.64(+1.20%) |
Jul 02, 2024 | 53.19 | 53.41 | 53.13 | 53.40 | 2,594,406 | +0.09(+0.17%) |
Jul 01, 2024 | 53.49 | 53.74 | 53.21 | 53.31 | 2,992,089 | +0.27(+0.51%) |
Jun 28, 2024 | 52.91 | 53.10 | 52.82 | 53.04 | 1,911,900 | +0.24(+0.45%) |
Jun 27, 2024 | 53.03 | 53.04 | 52.70 | 52.80 | 1,663,517 | +0.00(+0.00%) |
Jun 26, 2024 | 52.73 | 52.88 | 52.60 | 52.80 | 1,436,615 | -0.43(-0.81%) |
Jun 25, 2024 | 53.25 | 53.28 | 53.03 | 53.23 | 1,368,311 | +0.03(+0.06%) |
Jun 24, 2024 | 53.05 | 53.38 | 53.05 | 53.20 | 1,951,550 | +0.67(+1.28%) |
Jun 21, 2024 | 52.58 | 52.63 | 52.36 | 52.53 | 1,641,562 | -0.44(-0.83%) |
Jun 20, 2024 | 52.76 | 53.04 | 52.73 | 52.97 | 2,280,055 | +0.15(+0.28%) |
Jun 18, 2024 | 52.68 | 52.85 | 52.61 | 52.82 | 1,718,406 | +0.26(+0.49%) |
Jun 17, 2024 | 52.32 | 52.57 | 52.08 | 52.56 | 2,704,457 | +0.16(+0.31%) |
Jun 14, 2024 | 52.32 | 52.45 | 52.08 | 52.40 | 2,400,855 | -0.50(-0.95%) |
Jun 13, 2024 | 53.24 | 53.24 | 52.70 | 52.90 | 2,891,915 | -0.83(-1.54%) |
Jun 12, 2024 | 54.05 | 54.10 | 53.63 | 53.73 | 2,798,035 | +0.55(+1.03%) |
Jun 11, 2024 | 53.29 | 53.31 | 52.91 | 53.18 | 4,127,913 | -0.78(-1.45%) |
Jun 10, 2024 | 53.68 | 54.04 | 53.58 | 53.96 | 2,032,583 | -0.02(-0.04%) |
Jun 07, 2024 | 54.18 | 54.31 | 53.95 | 53.98 | 4,688,428 | -0.69(-1.26%) |
Jun 06, 2024 | 54.41 | 54.69 | 54.41 | 54.67 | 32,182,396 | +0.15(+0.27%) |
Jun 05, 2024 | 54.61 | 54.61 | 54.27 | 54.53 | 1,196,223 | +0.06(+0.11%) |
Jun 04, 2024 | 54.53 | 54.58 | 54.29 | 54.47 | 1,347,332 | -0.31(-0.57%) |
Jun 03, 2024 | 54.92 | 54.96 | 54.61 | 54.78 | 4,149,854 | +0.07(+0.12%) |
May 31, 2024 | 54.44 | 54.71 | 54.30 | 54.71 | 1,606,336 | +0.65(+1.21%) |
May 30, 2024 | 53.89 | 54.17 | 53.89 | 54.06 | 1,247,781 | +0.53(+1.00%) |
May 29, 2024 | 53.77 | 53.78 | 53.51 | 53.53 | 919,426 | -0.88(-1.63%) |
May 28, 2024 | 54.62 | 54.63 | 54.22 | 54.41 | 1,200,138 | +0.22(+0.41%) |
May 24, 2024 | 54.03 | 54.29 | 53.95 | 54.19 | 2,192,578 | +0.43(+0.80%) |
May 23, 2024 | 54.40 | 54.46 | 53.66 | 53.75 | 1,355,083 | -0.40(-0.75%) |
May 22, 2024 | 54.34 | 54.40 | 54.02 | 54.16 | 1,172,576 | -0.60(-1.10%) |
May 21, 2024 | 54.66 | 54.81 | 54.64 | 54.76 | 1,000,402 | +0.00(+0.00%) |
May 20, 2024 | 54.91 | 54.98 | 54.76 | 54.76 | 824,076 | -0.09(-0.16%) |
May 17, 2024 | 54.61 | 54.86 | 54.54 | 54.85 | 966,570 | +0.31(+0.57%) |
May 16, 2024 | 54.65 | 54.70 | 54.51 | 54.54 | 1,121,498 | -0.30(-0.55%) |
May 15, 2024 | 54.71 | 54.85 | 54.46 | 54.84 | 1,521,325 | +0.40(+0.74%) |
May 14, 2024 | 54.24 | 54.44 | 54.21 | 54.44 | 1,017,618 | +0.42(+0.78%) |
May 13, 2024 | 54.05 | 54.23 | 53.98 | 54.01 | 1,179,837 | -0.00(-0.01%) |
May 10, 2024 | 54.09 | 54.16 | 53.94 | 54.02 | 794,398 | +0.18(+0.33%) |
May 09, 2024 | 53.46 | 53.84 | 53.41 | 53.84 | 730,847 | +0.43(+0.80%) |
May 08, 2024 | 53.22 | 53.43 | 53.16 | 53.41 | 931,015 | -0.14(-0.25%) |
May 07, 2024 | 53.54 | 53.66 | 53.47 | 53.55 | 939,513 | +0.09(+0.16%) |
May 06, 2024 | 53.39 | 53.50 | 53.34 | 53.46 | 1,006,703 | +0.40(+0.76%) |
May 03, 2024 | 53.15 | 53.22 | 52.76 | 53.05 | 1,546,777 | +0.35(+0.67%) |
May 02, 2024 | 52.46 | 52.77 | 52.27 | 52.70 | 2,494,655 | +0.78(+1.50%) |