Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.00 | 55.00 | 54.27 | 54.51 | 2,775,113 | -0.30(-0.55%) |
Jul 18, 2024 | 54.50 | 54.97 | 54.22 | 54.81 | 3,255,042 | +0.01(+0.02%) |
Jul 17, 2024 | 53.56 | 54.98 | 53.53 | 54.80 | 6,247,999 | +1.20(+2.24%) |
Jul 16, 2024 | 52.19 | 53.66 | 52.12 | 53.60 | 4,125,647 | +1.48(+2.84%) |
Jul 15, 2024 | 52.50 | 52.62 | 52.10 | 52.12 | 3,734,254 | -0.37(-0.70%) |
Jul 12, 2024 | 52.83 | 53.02 | 52.44 | 52.49 | 3,586,451 | -0.26(-0.49%) |
Jul 11, 2024 | 52.58 | 52.80 | 52.40 | 52.75 | 4,434,801 | -0.24(-0.45%) |
Jul 10, 2024 | 52.33 | 53.20 | 52.10 | 52.99 | 5,439,718 | +1.13(+2.18%) |
Jul 09, 2024 | 51.90 | 52.43 | 51.73 | 51.86 | 5,514,050 | -0.08(-0.15%) |
Jul 08, 2024 | 51.84 | 52.05 | 51.55 | 51.94 | 5,259,307 | +0.10(+0.19%) |
Jul 05, 2024 | 50.77 | 51.89 | 50.75 | 51.84 | 4,687,259 | +1.09(+2.15%) |
Jul 03, 2024 | 50.55 | 51.08 | 50.37 | 50.75 | 3,191,501 | +0.32(+0.63%) |
Jul 02, 2024 | 50.56 | 51.16 | 50.26 | 50.43 | 7,073,294 | -0.13(-0.26%) |
Jul 01, 2024 | 49.96 | 50.58 | 49.74 | 50.56 | 7,876,082 | +0.63(+1.26%) |
Jun 28, 2024 | 49.54 | 50.02 | 49.41 | 49.93 | 6,628,677 | +0.56(+1.13%) |
Jun 27, 2024 | 49.30 | 49.39 | 49.04 | 49.37 | 5,229,125 | -0.01(-0.02%) |
Jun 26, 2024 | 49.36 | 49.59 | 49.05 | 49.38 | 5,280,253 | -0.44(-0.88%) |
Jun 25, 2024 | 49.72 | 50.04 | 49.46 | 49.82 | 4,626,345 | -0.20(-0.40%) |
Jun 24, 2024 | 50.15 | 50.44 | 49.97 | 50.02 | 11,727,276 | -0.19(-0.38%) |
Jun 21, 2024 | 50.56 | 51.03 | 49.92 | 50.21 | 16,762,509 | -0.07(-0.14%) |
Jun 20, 2024 | 53.07 | 53.32 | 49.72 | 50.28 | 16,482,011 | -1.70(-3.27%) |
Jun 18, 2024 | 52.30 | 52.79 | 51.81 | 51.98 | 11,160,028 | +0.93(+1.82%) |
Jun 17, 2024 | 50.39 | 51.06 | 50.31 | 51.05 | 5,694,605 | +0.67(+1.33%) |
Jun 14, 2024 | 50.27 | 50.49 | 50.01 | 50.38 | 4,958,754 | -0.14(-0.28%) |
Jun 13, 2024 | 50.51 | 50.80 | 49.69 | 50.52 | 6,520,921 | +0.35(+0.70%) |
Jun 12, 2024 | 51.12 | 51.41 | 50.15 | 50.17 | 4,614,888 | -1.20(-2.34%) |
Jun 11, 2024 | 51.55 | 51.72 | 51.16 | 51.37 | 3,337,468 | -0.27(-0.52%) |
Jun 10, 2024 | 52.06 | 52.06 | 51.46 | 51.64 | 3,136,626 | -0.34(-0.65%) |
Jun 07, 2024 | 51.89 | 52.08 | 51.67 | 51.98 | 3,145,570 | +0.03(+0.06%) |
Jun 06, 2024 | 51.91 | 52.19 | 51.76 | 51.95 | 3,886,335 | +0.27(+0.52%) |
Jun 05, 2024 | 51.80 | 51.95 | 51.31 | 51.68 | 3,737,167 | -0.36(-0.69%) |
Jun 04, 2024 | 51.78 | 52.23 | 51.77 | 52.04 | 5,680,140 | +0.18(+0.35%) |
Jun 03, 2024 | 52.00 | 52.21 | 51.65 | 51.86 | 5,449,713 | -0.51(-0.97%) |
May 31, 2024 | 51.84 | 52.43 | 51.78 | 52.37 | 9,756,940 | +0.39(+0.75%) |
May 30, 2024 | 52.09 | 52.22 | 51.84 | 51.98 | 4,324,345 | +0.09(+0.17%) |
May 29, 2024 | 52.36 | 52.48 | 51.81 | 51.89 | 5,298,808 | -0.42(-0.80%) |
May 28, 2024 | 52.66 | 52.80 | 52.09 | 52.31 | 5,187,154 | -0.68(-1.28%) |
May 24, 2024 | 53.46 | 53.69 | 52.70 | 52.99 | 6,276,922 | -0.32(-0.60%) |
May 23, 2024 | 53.74 | 53.74 | 52.69 | 53.31 | 7,121,675 | -0.61(-1.13%) |
May 22, 2024 | 53.46 | 54.02 | 53.40 | 53.92 | 5,124,701 | +0.26(+0.48%) |
May 21, 2024 | 54.02 | 54.35 | 53.62 | 53.66 | 5,961,690 | -0.23(-0.43%) |
May 20, 2024 | 54.34 | 54.45 | 53.72 | 53.89 | 4,140,033 | -0.31(-0.57%) |
May 17, 2024 | 54.51 | 54.53 | 53.84 | 54.20 | 10,570,799 | -0.24(-0.44%) |
May 16, 2024 | 54.72 | 55.16 | 54.35 | 54.44 | 9,671,756 | +0.06(+0.11%) |
May 15, 2024 | 54.93 | 55.13 | 54.18 | 54.38 | 4,889,560 | -0.90(-1.63%) |
May 14, 2024 | 55.19 | 55.39 | 54.80 | 55.28 | 4,419,437 | +0.37(+0.67%) |
May 13, 2024 | 55.65 | 55.94 | 54.86 | 54.91 | 3,256,706 | -0.70(-1.25%) |
May 10, 2024 | 54.64 | 55.68 | 54.59 | 55.61 | 3,469,025 | +0.90(+1.64%) |
May 09, 2024 | 55.11 | 55.13 | 54.47 | 54.71 | 3,499,817 | -0.38(-0.69%) |
May 08, 2024 | 55.09 | 55.27 | 54.56 | 55.09 | 4,697,153 | +0.07(+0.13%) |
May 07, 2024 | 55.12 | 55.26 | 54.73 | 55.02 | 4,918,552 | +0.07(+0.13%) |
May 06, 2024 | 54.77 | 54.97 | 54.40 | 54.95 | 3,744,483 | +0.46(+0.84%) |
May 03, 2024 | 54.46 | 54.59 | 53.95 | 54.49 | 4,964,082 | -0.31(-0.56%) |
May 02, 2024 | 54.64 | 54.93 | 54.45 | 54.80 | 3,557,927 | +0.32(+0.58%) |