Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.70 | 56.77 | 55.38 | 55.99 | 16,186,177 | +0.28(+0.50%) |
Jul 18, 2024 | 56.24 | 57.64 | 55.38 | 55.71 | 30,854,272 | -1.03(-1.82%) |
Jul 17, 2024 | 55.14 | 57.10 | 55.12 | 56.74 | 24,785,948 | +0.68(+1.21%) |
Jul 16, 2024 | 54.04 | 56.12 | 53.84 | 56.06 | 27,204,110 | +2.45(+4.57%) |
Jul 15, 2024 | 52.89 | 54.15 | 52.84 | 53.61 | 25,844,460 | +1.52(+2.92%) |
Jul 12, 2024 | 52.31 | 52.57 | 51.79 | 52.09 | 18,809,624 | +0.12(+0.23%) |
Jul 11, 2024 | 50.73 | 52.10 | 50.56 | 51.97 | 23,560,468 | +2.10(+4.21%) |
Jul 10, 2024 | 48.93 | 49.89 | 48.75 | 49.87 | 13,422,075 | +1.06(+2.17%) |
Jul 09, 2024 | 47.75 | 48.88 | 47.67 | 48.81 | 12,433,252 | +0.86(+1.79%) |
Jul 08, 2024 | 48.29 | 48.64 | 47.85 | 47.95 | 13,678,212 | +0.01(+0.02%) |
Jul 05, 2024 | 48.56 | 48.65 | 47.77 | 47.94 | 14,015,832 | -0.71(-1.46%) |
Jul 03, 2024 | 49.53 | 49.57 | 48.63 | 48.65 | 9,623,374 | -0.80(-1.62%) |
Jul 02, 2024 | 48.87 | 49.55 | 48.67 | 49.45 | 8,987,614 | +0.58(+1.19%) |
Jul 01, 2024 | 49.00 | 49.55 | 48.67 | 48.87 | 14,171,415 | -0.23(-0.47%) |
Jun 28, 2024 | 48.02 | 49.24 | 47.90 | 49.10 | 28,137,358 | +1.47(+3.09%) |
Jun 27, 2024 | 47.12 | 47.63 | 46.80 | 47.63 | 8,201,357 | +0.50(+1.06%) |
Jun 26, 2024 | 46.78 | 47.21 | 46.47 | 47.13 | 7,670,385 | +0.20(+0.43%) |
Jun 25, 2024 | 47.26 | 47.62 | 46.90 | 46.93 | 9,192,811 | -0.65(-1.37%) |
Jun 24, 2024 | 46.93 | 48.03 | 46.69 | 47.58 | 14,404,458 | +0.96(+2.06%) |
Jun 21, 2024 | 46.62 | 46.68 | 46.25 | 46.62 | 8,777,767 | -0.09(-0.19%) |
Jun 20, 2024 | 46.44 | 46.81 | 46.35 | 46.71 | 7,940,859 | +0.08(+0.17%) |
Jun 18, 2024 | 46.42 | 46.96 | 46.26 | 46.63 | 8,960,678 | +0.12(+0.26%) |
Jun 17, 2024 | 45.78 | 46.55 | 45.41 | 46.51 | 12,573,577 | +0.77(+1.69%) |
Jun 14, 2024 | 45.84 | 46.15 | 45.44 | 45.74 | 12,440,318 | -0.59(-1.26%) |
Jun 13, 2024 | 46.79 | 46.94 | 46.06 | 46.32 | 13,428,460 | -0.74(-1.58%) |
Jun 12, 2024 | 47.17 | 48.00 | 46.64 | 47.06 | 25,877,494 | +1.14(+2.48%) |
Jun 11, 2024 | 45.90 | 46.09 | 45.38 | 45.92 | 17,201,094 | -0.17(-0.37%) |
Jun 10, 2024 | 46.32 | 46.51 | 45.75 | 46.09 | 10,884,987 | -0.72(-1.55%) |
Jun 07, 2024 | 46.54 | 47.07 | 46.50 | 46.82 | 12,018,834 | -0.21(-0.44%) |
Jun 06, 2024 | 46.87 | 47.17 | 46.60 | 47.02 | 11,036,634 | +0.12(+0.25%) |
Jun 05, 2024 | 47.18 | 47.18 | 46.60 | 46.91 | 8,810,425 | +0.15(+0.32%) |
Jun 04, 2024 | 46.98 | 47.26 | 46.64 | 46.76 | 19,609,768 | -0.84(-1.77%) |
Jun 03, 2024 | 48.92 | 48.99 | 47.36 | 47.60 | 11,409,423 | -0.84(-1.74%) |
May 31, 2024 | 48.05 | 48.47 | 47.89 | 48.44 | 13,550,280 | +0.67(+1.41%) |
May 30, 2024 | 47.62 | 48.01 | 47.24 | 47.77 | 12,299,468 | +0.82(+1.75%) |
May 29, 2024 | 47.12 | 47.34 | 46.61 | 46.95 | 19,703,948 | -1.16(-2.41%) |
May 28, 2024 | 48.79 | 48.82 | 47.89 | 48.11 | 10,780,539 | -0.41(-0.84%) |
May 24, 2024 | 48.55 | 48.66 | 48.18 | 48.51 | 6,585,386 | +0.21(+0.43%) |
May 23, 2024 | 49.77 | 49.77 | 48.04 | 48.30 | 15,289,139 | -1.19(-2.40%) |
May 22, 2024 | 49.96 | 50.19 | 49.27 | 49.49 | 8,947,910 | -0.60(-1.21%) |
May 21, 2024 | 49.91 | 50.43 | 49.88 | 50.10 | 8,372,971 | +0.07(+0.14%) |
May 20, 2024 | 50.93 | 50.93 | 50.00 | 50.03 | 8,437,530 | -0.73(-1.45%) |
May 17, 2024 | 50.59 | 50.98 | 50.41 | 50.76 | 8,846,469 | +0.34(+0.67%) |
May 16, 2024 | 50.55 | 50.84 | 50.39 | 50.43 | 8,179,681 | -0.22(-0.43%) |
May 15, 2024 | 51.02 | 51.32 | 50.27 | 50.64 | 16,076,242 | +0.18(+0.35%) |
May 14, 2024 | 50.36 | 50.57 | 50.07 | 50.47 | 10,330,620 | +0.59(+1.17%) |
May 13, 2024 | 50.17 | 50.37 | 49.87 | 49.88 | 9,595,637 | -0.05(-0.10%) |
May 10, 2024 | 50.07 | 50.18 | 49.53 | 49.93 | 8,709,136 | -0.06(-0.12%) |
May 09, 2024 | 49.72 | 50.04 | 49.50 | 49.99 | 8,040,949 | +0.24(+0.48%) |
May 08, 2024 | 49.08 | 49.76 | 48.89 | 49.75 | 6,699,804 | +0.29(+0.58%) |
May 07, 2024 | 49.88 | 50.11 | 49.43 | 49.46 | 9,224,834 | -0.16(-0.32%) |
May 06, 2024 | 49.58 | 49.92 | 49.28 | 49.62 | 10,252,754 | +0.39(+0.79%) |
May 03, 2024 | 49.38 | 49.79 | 49.07 | 49.24 | 15,057,508 | +0.62(+1.29%) |
May 02, 2024 | 48.41 | 48.66 | 47.96 | 48.61 | 12,701,747 | +0.78(+1.64%) |