Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 57.14 | 57.42 | 57.06 | 57.36 | 4,671,359 | +0.20(+0.35%) |
Jul 15, 2024 | 57.14 | 57.20 | 57.05 | 57.16 | 4,484,527 | +0.09(+0.16%) |
Jul 12, 2024 | 56.95 | 57.19 | 56.95 | 57.07 | 3,727,038 | +0.18(+0.32%) |
Jul 11, 2024 | 56.95 | 56.99 | 56.83 | 56.89 | 3,453,103 | +0.15(+0.26%) |
Jul 10, 2024 | 56.75 | 56.77 | 56.58 | 56.74 | 3,464,151 | -0.11(-0.19%) |
Jul 09, 2024 | 56.81 | 56.92 | 56.77 | 56.85 | 3,226,352 | +0.22(+0.39%) |
Jul 08, 2024 | 56.73 | 56.81 | 56.61 | 56.63 | 3,936,219 | -0.03(-0.05%) |
Jul 05, 2024 | 56.74 | 56.76 | 56.50 | 56.66 | 3,324,723 | +0.25(+0.44%) |
Jul 03, 2024 | 56.32 | 56.47 | 56.28 | 56.41 | 2,889,515 | +0.24(+0.43%) |
Jul 02, 2024 | 56.14 | 56.22 | 56.01 | 56.17 | 4,079,476 | -0.01(-0.02%) |
Jul 01, 2024 | 56.04 | 56.22 | 56.04 | 56.18 | 3,618,057 | +0.40(+0.72%) |
Jun 28, 2024 | 55.86 | 55.92 | 55.69 | 55.78 | 3,301,198 | -0.02(-0.04%) |
Jun 27, 2024 | 55.73 | 55.85 | 55.72 | 55.80 | 3,424,811 | +0.58(+1.05%) |
Jun 26, 2024 | 55.34 | 55.34 | 55.13 | 55.22 | 3,473,681 | +0.04(+0.07%) |
Jun 25, 2024 | 55.11 | 55.22 | 55.10 | 55.18 | 3,327,946 | +0.05(+0.09%) |
Jun 24, 2024 | 55.07 | 55.30 | 55.02 | 55.13 | 3,952,504 | +0.44(+0.80%) |
Jun 21, 2024 | 54.93 | 54.93 | 54.67 | 54.69 | 3,877,128 | -0.26(-0.47%) |
Jun 20, 2024 | 55.05 | 55.08 | 54.82 | 54.95 | 4,731,522 | -0.56(-1.01%) |
Jun 18, 2024 | 55.34 | 55.51 | 55.32 | 55.51 | 2,481,871 | +0.26(+0.47%) |
Jun 17, 2024 | 55.22 | 55.31 | 55.12 | 55.25 | 5,974,381 | +0.08(+0.15%) |
Jun 14, 2024 | 54.78 | 55.20 | 54.77 | 55.17 | 7,031,404 | +0.57(+1.04%) |
Jun 13, 2024 | 54.72 | 54.74 | 54.51 | 54.60 | 4,750,969 | -0.07(-0.13%) |
Jun 12, 2024 | 54.79 | 54.81 | 54.60 | 54.67 | 3,812,444 | +0.41(+0.76%) |
Jun 11, 2024 | 54.30 | 54.30 | 54.05 | 54.26 | 4,050,628 | +0.11(+0.20%) |
Jun 10, 2024 | 54.21 | 54.22 | 54.06 | 54.15 | 3,539,837 | +0.16(+0.30%) |
Jun 07, 2024 | 54.19 | 54.19 | 53.95 | 53.99 | 5,696,708 | +0.63(+1.18%) |
Jun 06, 2024 | 53.41 | 53.43 | 53.26 | 53.36 | 5,542,361 | +0.24(+0.45%) |
Jun 05, 2024 | 52.73 | 53.13 | 52.70 | 53.12 | 11,110,872 | +1.66(+3.23%) |
Jun 04, 2024 | 51.01 | 51.53 | 50.84 | 51.46 | 26,564,132 | -3.34(-6.09%) |
Jun 03, 2024 | 54.81 | 54.86 | 54.59 | 54.80 | 13,610,137 | +1.79(+3.38%) |
May 31, 2024 | 53.10 | 53.10 | 52.73 | 53.01 | 7,472,222 | -0.02(-0.04%) |
May 30, 2024 | 53.00 | 53.08 | 52.92 | 53.03 | 4,685,993 | -0.25(-0.47%) |
May 29, 2024 | 53.29 | 53.29 | 53.20 | 53.28 | 3,852,826 | -0.28(-0.52%) |
May 28, 2024 | 53.75 | 53.81 | 53.49 | 53.56 | 3,910,880 | -0.51(-0.94%) |
May 24, 2024 | 54.08 | 54.15 | 54.02 | 54.07 | 3,943,410 | +0.26(+0.48%) |
May 23, 2024 | 54.07 | 54.07 | 53.73 | 53.81 | 6,979,794 | +0.52(+0.98%) |
May 22, 2024 | 53.32 | 53.33 | 53.20 | 53.29 | 3,736,485 | +0.08(+0.15%) |
May 21, 2024 | 53.24 | 53.31 | 53.17 | 53.21 | 3,565,029 | +0.09(+0.17%) |
May 20, 2024 | 53.14 | 53.20 | 53.05 | 53.12 | 3,191,344 | +0.15(+0.28%) |
May 17, 2024 | 52.86 | 53.00 | 52.79 | 52.97 | 3,252,290 | +0.44(+0.84%) |
May 16, 2024 | 52.56 | 52.57 | 52.49 | 52.53 | 3,917,241 | +0.20(+0.38%) |
May 15, 2024 | 52.25 | 52.35 | 52.16 | 52.33 | 3,750,395 | +0.18(+0.35%) |
May 14, 2024 | 52.07 | 52.17 | 52.01 | 52.15 | 3,644,380 | +0.43(+0.83%) |
May 13, 2024 | 51.71 | 51.83 | 51.71 | 51.72 | 2,995,827 | +0.35(+0.68%) |
May 10, 2024 | 51.65 | 51.65 | 51.24 | 51.37 | 5,804,157 | -0.20(-0.39%) |
May 09, 2024 | 51.55 | 51.61 | 51.48 | 51.57 | 5,793,793 | -0.45(-0.87%) |
May 08, 2024 | 51.97 | 52.13 | 51.97 | 52.02 | 5,351,233 | +0.11(+0.21%) |
May 07, 2024 | 51.80 | 51.98 | 51.75 | 51.91 | 4,871,066 | -0.46(-0.88%) |
May 06, 2024 | 52.38 | 52.52 | 52.22 | 52.37 | 3,898,534 | -0.36(-0.68%) |
May 03, 2024 | 52.64 | 52.73 | 52.52 | 52.73 | 5,585,128 | -0.25(-0.47%) |
May 02, 2024 | 52.77 | 53.06 | 52.66 | 52.98 | 6,696,012 | +0.57(+1.09%) |