Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.08 | 53.29 | 52.06 | 52.24 | 1,268,934 | -0.75(-1.42%) |
Jul 18, 2024 | 53.23 | 53.41 | 52.81 | 52.99 | 969,258 | -0.43(-0.80%) |
Jul 17, 2024 | 53.12 | 53.93 | 53.09 | 53.42 | 1,278,188 | -0.11(-0.21%) |
Jul 16, 2024 | 52.35 | 53.57 | 52.03 | 53.53 | 1,178,425 | +1.35(+2.59%) |
Jul 15, 2024 | 52.35 | 52.55 | 51.84 | 52.18 | 1,163,803 | -0.16(-0.31%) |
Jul 12, 2024 | 52.36 | 52.58 | 51.78 | 52.34 | 1,443,166 | +0.32(+0.62%) |
Jul 11, 2024 | 50.66 | 52.15 | 50.24 | 52.02 | 2,002,288 | +1.81(+3.60%) |
Jul 10, 2024 | 50.33 | 50.79 | 50.15 | 50.21 | 1,730,913 | +0.15(+0.30%) |
Jul 09, 2024 | 51.59 | 51.80 | 50.05 | 50.06 | 1,840,618 | -1.56(-3.02%) |
Jul 08, 2024 | 52.45 | 52.67 | 51.55 | 51.62 | 1,087,792 | -0.41(-0.79%) |
Jul 05, 2024 | 52.83 | 52.99 | 51.80 | 52.03 | 2,361,002 | -1.02(-1.92%) |
Jul 03, 2024 | 52.81 | 53.20 | 52.71 | 53.05 | 969,947 | +0.18(+0.34%) |
Jul 02, 2024 | 52.41 | 52.94 | 51.99 | 52.87 | 1,154,893 | +0.31(+0.59%) |
Jul 01, 2024 | 53.40 | 53.56 | 52.28 | 52.56 | 1,510,383 | -0.42(-0.79%) |
Jun 28, 2024 | 53.25 | 53.99 | 52.90 | 52.98 | 2,566,938 | -0.16(-0.30%) |
Jun 27, 2024 | 53.53 | 53.70 | 52.84 | 53.14 | 1,170,577 | -0.46(-0.86%) |
Jun 26, 2024 | 55.14 | 55.25 | 53.35 | 53.60 | 2,041,186 | -1.84(-3.32%) |
Jun 25, 2024 | 54.43 | 55.59 | 53.90 | 55.44 | 2,502,651 | +1.08(+1.99%) |
Jun 24, 2024 | 53.44 | 54.46 | 53.28 | 54.36 | 1,654,618 | +0.92(+1.72%) |
Jun 21, 2024 | 52.98 | 53.67 | 52.84 | 53.44 | 2,645,904 | +0.47(+0.89%) |
Jun 20, 2024 | 53.02 | 53.28 | 52.59 | 52.97 | 2,433,575 | -0.17(-0.32%) |
Jun 18, 2024 | 53.59 | 53.66 | 52.89 | 53.14 | 2,233,200 | -0.22(-0.41%) |
Jun 17, 2024 | 51.77 | 53.50 | 51.77 | 53.36 | 4,303,805 | +1.54(+2.97%) |
Jun 14, 2024 | 52.24 | 52.24 | 51.51 | 51.82 | 1,814,337 | -0.73(-1.39%) |
Jun 13, 2024 | 53.31 | 53.57 | 51.70 | 52.55 | 1,498,289 | -0.70(-1.31%) |
Jun 12, 2024 | 53.65 | 53.86 | 53.20 | 53.25 | 1,814,836 | +0.19(+0.36%) |
Jun 11, 2024 | 52.94 | 53.22 | 52.33 | 53.06 | 2,258,788 | -0.06(-0.11%) |
Jun 10, 2024 | 52.98 | 53.57 | 52.72 | 53.12 | 1,794,205 | -0.31(-0.58%) |
Jun 07, 2024 | 53.68 | 53.93 | 52.71 | 53.43 | 2,844,003 | -0.39(-0.72%) |
Jun 06, 2024 | 53.49 | 54.10 | 53.05 | 53.82 | 2,358,574 | +0.64(+1.20%) |
Jun 05, 2024 | 53.01 | 54.53 | 52.64 | 53.18 | 2,716,891 | +0.89(+1.70%) |
Jun 04, 2024 | 52.79 | 52.92 | 51.97 | 52.29 | 1,712,857 | -0.73(-1.38%) |
Jun 03, 2024 | 52.47 | 53.22 | 52.39 | 53.02 | 1,889,271 | +0.19(+0.36%) |
May 31, 2024 | 52.35 | 52.83 | 52.04 | 52.83 | 2,621,175 | +0.46(+0.88%) |
May 30, 2024 | 52.77 | 52.85 | 52.25 | 52.37 | 1,491,049 | -0.34(-0.65%) |
May 29, 2024 | 52.56 | 53.26 | 52.52 | 52.71 | 1,332,473 | -0.43(-0.81%) |
May 28, 2024 | 53.60 | 53.84 | 53.09 | 53.14 | 1,491,096 | -0.20(-0.37%) |
May 24, 2024 | 53.61 | 53.77 | 53.08 | 53.34 | 1,433,556 | +0.05(+0.09%) |
May 23, 2024 | 54.69 | 54.69 | 52.99 | 53.29 | 1,724,638 | -1.39(-2.54%) |
May 22, 2024 | 54.66 | 55.16 | 54.23 | 54.68 | 1,194,785 | -0.03(-0.05%) |
May 21, 2024 | 54.78 | 55.02 | 54.31 | 54.71 | 1,138,478 | +0.07(+0.13%) |
May 20, 2024 | 55.17 | 55.60 | 54.45 | 54.64 | 1,080,271 | -0.52(-0.94%) |
May 17, 2024 | 54.99 | 55.35 | 54.73 | 55.16 | 2,024,161 | +0.24(+0.44%) |
May 16, 2024 | 55.29 | 55.98 | 54.88 | 54.92 | 2,169,657 | -0.13(-0.24%) |
May 15, 2024 | 54.63 | 55.10 | 54.55 | 55.05 | 1,513,213 | +0.52(+0.95%) |
May 14, 2024 | 54.62 | 54.77 | 54.25 | 54.53 | 1,245,092 | -0.09(-0.16%) |
May 13, 2024 | 54.86 | 54.98 | 54.30 | 54.62 | 1,694,717 | -0.19(-0.35%) |
May 10, 2024 | 54.98 | 54.98 | 53.95 | 54.81 | 2,094,722 | +0.01(+0.02%) |
May 09, 2024 | 52.05 | 55.39 | 51.77 | 54.80 | 3,103,504 | +2.42(+4.62%) |
May 08, 2024 | 51.92 | 54.14 | 51.84 | 52.38 | 3,217,057 | +0.28(+0.54%) |
May 07, 2024 | 52.70 | 53.32 | 51.87 | 52.10 | 2,152,508 | -0.65(-1.23%) |
May 06, 2024 | 51.81 | 52.81 | 51.79 | 52.75 | 2,593,480 | +1.35(+2.63%) |
May 03, 2024 | 51.24 | 51.80 | 51.21 | 51.40 | 1,149,399 | +0.40(+0.78%) |
May 02, 2024 | 51.13 | 51.43 | 50.72 | 51.00 | 1,013,436 | +0.32(+0.63%) |