Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 58.27 | 58.56 | 57.84 | 58.03 | 3,057,973 | -0.01(-0.02%) |
Jul 18, 2024 | 58.55 | 58.62 | 57.99 | 58.04 | 2,182,710 | -0.16(-0.27%) |
Jul 17, 2024 | 57.70 | 58.21 | 57.69 | 58.20 | 2,124,621 | +0.86(+1.50%) |
Jul 16, 2024 | 57.15 | 57.37 | 56.98 | 57.34 | 2,036,144 | +0.38(+0.67%) |
Jul 15, 2024 | 57.59 | 57.62 | 56.90 | 56.96 | 2,168,398 | -0.65(-1.13%) |
Jul 12, 2024 | 57.21 | 57.83 | 57.17 | 57.61 | 3,254,839 | +0.98(+1.73%) |
Jul 11, 2024 | 56.96 | 57.04 | 56.57 | 56.63 | 2,946,452 | +0.09(+0.16%) |
Jul 10, 2024 | 56.22 | 56.62 | 56.20 | 56.54 | 2,721,586 | +0.99(+1.78%) |
Jul 09, 2024 | 56.00 | 56.01 | 55.53 | 55.55 | 3,067,373 | -0.28(-0.50%) |
Jul 08, 2024 | 55.85 | 55.97 | 55.69 | 55.83 | 1,590,120 | +0.34(+0.61%) |
Jul 05, 2024 | 55.42 | 55.57 | 55.09 | 55.49 | 1,382,754 | +0.50(+0.91%) |
Jul 03, 2024 | 54.89 | 55.05 | 54.84 | 54.99 | 921,672 | +0.17(+0.31%) |
Jul 02, 2024 | 54.50 | 54.85 | 54.41 | 54.82 | 1,673,762 | +0.12(+0.22%) |
Jul 01, 2024 | 55.33 | 55.70 | 54.69 | 54.70 | 2,379,713 | -0.29(-0.53%) |
Jun 28, 2024 | 54.91 | 55.08 | 54.69 | 54.99 | 2,487,618 | -0.36(-0.65%) |
Jun 27, 2024 | 55.70 | 55.79 | 55.26 | 55.35 | 1,362,338 | -0.33(-0.59%) |
Jun 26, 2024 | 55.61 | 55.88 | 55.48 | 55.68 | 1,423,068 | -0.45(-0.80%) |
Jun 25, 2024 | 56.31 | 56.37 | 55.96 | 56.13 | 1,621,358 | -0.17(-0.30%) |
Jun 24, 2024 | 56.11 | 56.36 | 56.11 | 56.30 | 1,466,584 | +0.19(+0.34%) |
Jun 21, 2024 | 56.07 | 56.24 | 55.80 | 56.11 | 3,175,373 | -0.04(-0.07%) |
Jun 20, 2024 | 55.98 | 56.24 | 55.93 | 56.15 | 2,472,187 | -0.02(-0.04%) |
Jun 18, 2024 | 56.26 | 56.43 | 56.12 | 56.17 | 1,859,484 | -0.21(-0.37%) |
Jun 17, 2024 | 55.98 | 56.47 | 55.92 | 56.38 | 1,775,608 | +0.16(+0.28%) |
Jun 14, 2024 | 56.16 | 56.38 | 56.02 | 56.22 | 3,479,672 | -0.07(-0.12%) |
Jun 13, 2024 | 56.12 | 56.33 | 56.01 | 56.29 | 2,723,007 | +0.23(+0.41%) |
Jun 12, 2024 | 56.39 | 56.45 | 55.98 | 56.06 | 3,514,718 | +0.47(+0.85%) |
Jun 11, 2024 | 55.21 | 55.60 | 55.06 | 55.59 | 2,009,944 | +0.00(+0.00%) |
Jun 10, 2024 | 55.66 | 55.69 | 55.34 | 55.59 | 1,839,494 | -0.02(-0.04%) |
Jun 07, 2024 | 56.02 | 56.07 | 55.58 | 55.61 | 1,903,201 | -0.43(-0.77%) |
Jun 06, 2024 | 55.85 | 56.19 | 55.84 | 56.04 | 1,670,505 | -0.05(-0.09%) |
Jun 05, 2024 | 56.10 | 56.11 | 55.80 | 56.09 | 2,574,611 | +0.31(+0.56%) |
Jun 04, 2024 | 55.90 | 55.92 | 55.57 | 55.78 | 3,589,354 | +0.52(+0.94%) |
Jun 03, 2024 | 54.86 | 55.26 | 54.80 | 55.26 | 3,352,898 | +0.51(+0.93%) |
May 31, 2024 | 54.21 | 54.78 | 54.15 | 54.75 | 2,394,173 | +0.70(+1.30%) |
May 30, 2024 | 54.08 | 54.28 | 54.02 | 54.05 | 3,210,383 | +0.52(+0.97%) |
May 29, 2024 | 53.82 | 53.88 | 53.50 | 53.53 | 2,422,282 | -0.60(-1.11%) |
May 28, 2024 | 54.42 | 54.42 | 54.03 | 54.13 | 2,190,055 | -0.43(-0.79%) |
May 24, 2024 | 54.57 | 54.92 | 54.49 | 54.56 | 3,153,122 | +0.19(+0.35%) |
May 23, 2024 | 54.98 | 54.98 | 54.30 | 54.37 | 2,296,954 | +0.16(+0.30%) |
May 22, 2024 | 54.19 | 54.41 | 54.09 | 54.21 | 1,519,657 | -0.07(-0.13%) |
May 21, 2024 | 54.32 | 54.49 | 54.20 | 54.28 | 2,336,623 | +0.15(+0.28%) |
May 20, 2024 | 54.43 | 54.50 | 54.13 | 54.13 | 1,393,891 | -0.62(-1.13%) |
May 17, 2024 | 54.63 | 54.86 | 54.49 | 54.75 | 2,610,550 | +0.68(+1.26%) |
May 16, 2024 | 53.99 | 54.20 | 53.86 | 54.07 | 3,097,794 | +0.05(+0.09%) |
May 15, 2024 | 53.73 | 54.08 | 53.66 | 54.02 | 1,909,680 | +0.44(+0.81%) |
May 14, 2024 | 53.51 | 53.67 | 53.35 | 53.59 | 1,822,977 | +0.11(+0.20%) |
May 13, 2024 | 53.71 | 53.82 | 53.41 | 53.48 | 2,933,028 | +0.42(+0.78%) |
May 10, 2024 | 53.04 | 53.20 | 52.94 | 53.06 | 3,086,872 | +0.09(+0.17%) |
May 09, 2024 | 52.61 | 52.98 | 52.60 | 52.97 | 4,275,048 | +0.72(+1.39%) |
May 08, 2024 | 52.40 | 52.50 | 52.12 | 52.25 | 3,218,884 | +0.03(+0.06%) |
May 07, 2024 | 52.23 | 52.47 | 52.05 | 52.22 | 3,619,590 | +0.51(+0.98%) |
May 06, 2024 | 51.76 | 51.83 | 51.47 | 51.71 | 2,408,519 | +0.02(+0.04%) |
May 03, 2024 | 52.14 | 52.20 | 51.64 | 51.69 | 4,450,388 | +0.11(+0.21%) |
May 02, 2024 | 51.59 | 51.77 | 51.49 | 51.58 | 2,875,013 | +0.15(+0.29%) |