Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 57.41 | 57.66 | 56.95 | 57.56 | 3,998,851 | -0.02(-0.03%) |
Jul 19, 2024 | 57.67 | 57.78 | 57.19 | 57.58 | 3,722,338 | -0.15(-0.26%) |
Jul 18, 2024 | 57.34 | 58.57 | 57.26 | 57.73 | 4,517,753 | +0.10(+0.17%) |
Jul 17, 2024 | 56.40 | 57.74 | 56.40 | 57.63 | 5,268,684 | +1.26(+2.24%) |
Jul 16, 2024 | 56.13 | 56.42 | 55.84 | 56.37 | 5,126,815 | +0.39(+0.70%) |
Jul 15, 2024 | 55.93 | 56.18 | 55.63 | 55.98 | 4,618,540 | +0.23(+0.41%) |
Jul 12, 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 5,273,928 | +0.75(+1.36%) |
Jul 11, 2024 | 54.13 | 55.45 | 54.08 | 55.00 | 5,899,721 | +1.42(+2.65%) |
Jul 10, 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 3,278,936 | +0.82(+1.55%) |
Jul 09, 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 3,618,064 | -0.40(-0.75%) |
Jul 08, 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 5,346,864 | +0.07(+0.13%) |
Jul 05, 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 3,378,482 | +0.64(+1.22%) |
Jul 03, 2024 | 52.57 | 52.83 | 52.32 | 52.45 | 2,125,733 | +0.02(+0.04%) |
Jul 02, 2024 | 52.35 | 52.68 | 52.29 | 52.43 | 4,589,886 | +0.07(+0.13%) |
Jul 01, 2024 | 52.36 | 52.62 | 51.81 | 52.36 | 4,416,306 | -0.46(-0.87%) |
Jun 28, 2024 | 52.71 | 52.86 | 52.12 | 52.82 | 8,379,448 | +0.39(+0.74%) |
Jun 27, 2024 | 52.68 | 52.69 | 51.87 | 52.43 | 6,200,231 | -0.25(-0.47%) |
Jun 26, 2024 | 52.66 | 52.91 | 52.43 | 52.68 | 4,776,321 | -0.24(-0.45%) |
Jun 25, 2024 | 53.60 | 53.73 | 52.74 | 52.92 | 5,554,873 | -0.72(-1.34%) |
Jun 24, 2024 | 53.15 | 54.15 | 53.02 | 53.64 | 4,264,958 | +0.49(+0.92%) |
Jun 21, 2024 | 53.01 | 53.22 | 52.78 | 53.15 | 16,298,553 | +0.14(+0.26%) |
Jun 20, 2024 | 52.91 | 53.22 | 52.68 | 53.01 | 4,470,570 | -0.09(-0.17%) |
Jun 18, 2024 | 53.28 | 53.60 | 52.92 | 53.10 | 3,597,715 | +0.03(+0.06%) |
Jun 17, 2024 | 53.10 | 53.45 | 52.81 | 53.07 | 3,623,946 | -0.30(-0.56%) |
Jun 14, 2024 | 53.07 | 53.45 | 53.01 | 53.37 | 3,374,714 | +0.15(+0.28%) |
Jun 13, 2024 | 52.74 | 53.50 | 52.65 | 53.22 | 4,310,027 | +0.53(+1.01%) |
Jun 12, 2024 | 53.28 | 53.45 | 52.62 | 52.69 | 4,341,720 | +0.45(+0.86%) |
Jun 11, 2024 | 52.50 | 52.84 | 52.12 | 52.24 | 5,217,879 | -0.47(-0.89%) |
Jun 10, 2024 | 53.08 | 53.21 | 52.38 | 52.71 | 4,340,531 | -0.61(-1.14%) |
Jun 07, 2024 | 53.35 | 53.98 | 53.13 | 53.32 | 3,968,844 | -0.94(-1.73%) |
Jun 06, 2024 | 53.80 | 54.37 | 53.56 | 54.26 | 3,344,999 | +0.23(+0.43%) |
Jun 05, 2024 | 54.34 | 54.51 | 53.78 | 54.03 | 4,729,091 | -0.40(-0.73%) |
Jun 04, 2024 | 53.20 | 54.65 | 53.20 | 54.43 | 5,815,603 | +1.12(+2.10%) |
Jun 03, 2024 | 53.17 | 53.33 | 52.67 | 53.31 | 4,396,569 | +0.51(+0.97%) |
May 31, 2024 | 51.59 | 52.89 | 51.46 | 52.80 | 9,330,646 | +1.30(+2.53%) |
May 30, 2024 | 51.28 | 51.84 | 51.28 | 51.49 | 6,250,807 | +0.58(+1.13%) |
May 29, 2024 | 51.08 | 51.08 | 50.71 | 50.92 | 5,667,440 | -0.40(-0.78%) |
May 28, 2024 | 52.34 | 52.81 | 51.27 | 51.31 | 6,593,338 | -0.61(-1.17%) |
May 24, 2024 | 52.44 | 52.50 | 51.85 | 51.92 | 4,683,797 | -0.13(-0.25%) |
May 23, 2024 | 53.45 | 53.46 | 52.02 | 52.05 | 5,602,457 | -1.40(-2.62%) |
May 22, 2024 | 54.54 | 54.73 | 53.39 | 53.45 | 5,786,777 | -1.35(-2.47%) |
May 21, 2024 | 54.71 | 55.22 | 54.69 | 54.81 | 3,800,584 | +0.10(+0.18%) |
May 20, 2024 | 54.87 | 55.22 | 54.61 | 54.71 | 3,931,129 | -0.15(-0.27%) |
May 17, 2024 | 55.02 | 55.02 | 54.61 | 54.86 | 4,292,185 | -0.06(-0.11%) |
May 16, 2024 | 54.78 | 55.14 | 54.65 | 54.92 | 4,219,376 | +0.08(+0.15%) |
May 15, 2024 | 55.02 | 55.24 | 54.71 | 54.84 | 6,051,981 | +0.24(+0.44%) |
May 14, 2024 | 54.88 | 55.13 | 54.40 | 54.60 | 4,923,230 | -0.09(-0.16%) |
May 13, 2024 | 55.18 | 55.22 | 54.56 | 54.69 | 3,946,028 | -0.05(-0.09%) |
May 10, 2024 | 54.47 | 54.87 | 54.34 | 54.74 | 3,878,962 | +0.38(+0.70%) |
May 09, 2024 | 54.73 | 54.79 | 54.01 | 54.36 | 6,142,974 | -0.16(-0.29%) |
May 08, 2024 | 54.51 | 54.71 | 54.26 | 54.52 | 6,634,212 | -0.23(-0.42%) |
May 07, 2024 | 55.05 | 55.31 | 54.58 | 54.75 | 6,388,460 | -0.43(-0.78%) |
May 06, 2024 | 55.20 | 55.40 | 54.88 | 55.18 | 6,878,452 | +0.19(+0.34%) |
May 03, 2024 | 55.13 | 55.47 | 54.59 | 54.99 | 9,121,792 | +0.35(+0.64%) |
May 02, 2024 | 54.16 | 54.67 | 53.75 | 54.64 | 5,925,358 | +0.99(+1.84%) |