Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.70 | 51.34 | 50.65 | 51.21 | 1,134,308 | +0.68(+1.35%) |
Jul 25, 2024 | 50.02 | 50.80 | 49.96 | 50.53 | 1,088,190 | +0.41(+0.82%) |
Jul 24, 2024 | 50.36 | 50.90 | 50.07 | 50.12 | 869,366 | -0.53(-1.05%) |
Jul 23, 2024 | 50.51 | 50.94 | 50.32 | 50.65 | 818,596 | -0.01(-0.02%) |
Jul 22, 2024 | 50.13 | 50.76 | 49.93 | 50.66 | 955,780 | +0.67(+1.34%) |
Jul 19, 2024 | 49.91 | 50.23 | 49.65 | 49.99 | 835,348 | -0.04(-0.08%) |
Jul 18, 2024 | 49.97 | 50.35 | 49.74 | 50.03 | 807,639 | +0.04(+0.08%) |
Jul 17, 2024 | 49.94 | 50.30 | 49.89 | 49.99 | 663,130 | -0.24(-0.48%) |
Jul 16, 2024 | 49.88 | 50.34 | 49.77 | 50.23 | 1,225,502 | +0.35(+0.70%) |
Jul 15, 2024 | 49.00 | 49.89 | 48.95 | 49.88 | 2,530,989 | +1.45(+2.99%) |
Jul 12, 2024 | 49.50 | 49.72 | 48.43 | 48.43 | 3,104,804 | -0.91(-1.84%) |
Jul 11, 2024 | 49.35 | 49.37 | 48.96 | 49.34 | 2,358,703 | +0.35(+0.71%) |
Jul 10, 2024 | 48.64 | 49.02 | 48.57 | 48.99 | 2,228,940 | +0.47(+0.97%) |
Jul 09, 2024 | 48.05 | 48.69 | 48.05 | 48.52 | 708,786 | +0.26(+0.54%) |
Jul 08, 2024 | 48.27 | 48.49 | 48.04 | 48.26 | 446,392 | -0.01(-0.02%) |
Jul 05, 2024 | 48.56 | 48.73 | 48.22 | 48.27 | 603,720 | -0.19(-0.39%) |
Jul 03, 2024 | 48.12 | 48.73 | 48.10 | 48.46 | 444,163 | +0.44(+0.92%) |
Jul 02, 2024 | 47.20 | 48.08 | 47.11 | 48.02 | 3,027,915 | +0.74(+1.57%) |
Jul 01, 2024 | 47.80 | 48.12 | 47.28 | 47.28 | 512,790 | -0.26(-0.55%) |
Jun 28, 2024 | 47.99 | 48.12 | 47.41 | 47.54 | 719,877 | -0.32(-0.67%) |
Jun 27, 2024 | 47.55 | 47.89 | 47.33 | 47.86 | 684,457 | +0.38(+0.81%) |
Jun 26, 2024 | 47.52 | 47.59 | 47.27 | 47.48 | 732,815 | -0.34(-0.70%) |
Jun 25, 2024 | 47.87 | 47.97 | 47.43 | 47.81 | 1,076,481 | +0.02(+0.04%) |
Jun 24, 2024 | 47.16 | 47.82 | 47.04 | 47.79 | 3,099,059 | +0.98(+2.09%) |
Jun 21, 2024 | 46.55 | 47.20 | 46.52 | 46.82 | 958,552 | +0.06(+0.13%) |
Jun 20, 2024 | 47.09 | 47.26 | 46.70 | 46.76 | 860,763 | -0.44(-0.94%) |
Jun 18, 2024 | 46.86 | 47.38 | 46.77 | 47.20 | 790,411 | +0.36(+0.76%) |
Jun 17, 2024 | 46.84 | 46.88 | 46.43 | 46.85 | 813,827 | -0.04(-0.08%) |
Jun 14, 2024 | 46.95 | 46.97 | 46.35 | 46.89 | 1,009,314 | -0.49(-1.04%) |
Jun 13, 2024 | 47.91 | 47.91 | 47.17 | 47.38 | 1,468,717 | -0.64(-1.34%) |
Jun 12, 2024 | 48.05 | 48.64 | 47.83 | 48.02 | 2,698,195 | +0.65(+1.37%) |
Jun 11, 2024 | 47.83 | 47.84 | 47.27 | 47.37 | 2,143,806 | -0.74(-1.54%) |
Jun 10, 2024 | 48.05 | 48.32 | 47.91 | 48.11 | 2,441,372 | -0.22(-0.45%) |
Jun 07, 2024 | 48.24 | 48.55 | 48.08 | 48.33 | 837,127 | -0.24(-0.49%) |
Jun 06, 2024 | 48.57 | 48.82 | 48.33 | 48.56 | 596,428 | -0.06(-0.12%) |
Jun 05, 2024 | 48.97 | 49.21 | 48.23 | 48.62 | 874,786 | -0.19(-0.38%) |
Jun 04, 2024 | 48.79 | 48.95 | 48.48 | 48.81 | 671,071 | -0.43(-0.88%) |
Jun 03, 2024 | 49.47 | 49.49 | 48.75 | 49.24 | 1,245,845 | +0.37(+0.77%) |
May 31, 2024 | 50.17 | 50.17 | 47.88 | 48.87 | 2,632,874 | -1.05(-2.09%) |
May 30, 2024 | 47.99 | 50.16 | 47.53 | 49.91 | 2,365,464 | +3.48(+7.50%) |
May 29, 2024 | 47.16 | 47.24 | 46.39 | 46.43 | 1,619,224 | -1.44(-3.01%) |
May 28, 2024 | 47.96 | 48.14 | 47.64 | 47.87 | 1,067,358 | -0.01(-0.02%) |
May 24, 2024 | 47.72 | 48.02 | 47.72 | 47.88 | 1,116,983 | +0.37(+0.77%) |
May 23, 2024 | 47.87 | 48.20 | 47.24 | 47.52 | 1,766,346 | -0.22(-0.45%) |
May 22, 2024 | 48.13 | 48.21 | 47.41 | 47.73 | 1,077,050 | -0.67(-1.39%) |
May 21, 2024 | 48.30 | 48.67 | 48.10 | 48.41 | 762,579 | +0.13(+0.27%) |
May 20, 2024 | 48.61 | 48.81 | 48.27 | 48.28 | 500,017 | -0.45(-0.93%) |
May 17, 2024 | 48.47 | 48.79 | 48.27 | 48.73 | 943,390 | +0.45(+0.94%) |
May 16, 2024 | 48.45 | 48.60 | 48.22 | 48.28 | 783,507 | -0.28(-0.57%) |
May 15, 2024 | 48.46 | 48.75 | 48.46 | 48.55 | 877,228 | +0.22(+0.45%) |
May 14, 2024 | 48.79 | 49.00 | 48.31 | 48.34 | 856,660 | -0.30(-0.61%) |
May 13, 2024 | 49.11 | 49.11 | 48.57 | 48.63 | 566,978 | -0.10(-0.20%) |
May 10, 2024 | 48.77 | 48.96 | 48.59 | 48.73 | 667,961 | +0.29(+0.59%) |
May 09, 2024 | 48.00 | 48.48 | 48.00 | 48.45 | 694,144 | +0.51(+1.07%) |
May 08, 2024 | 47.01 | 47.97 | 47.00 | 47.93 | 899,366 | +0.59(+1.25%) |
May 07, 2024 | 47.92 | 47.99 | 47.33 | 47.34 | 703,027 | -0.38(-0.81%) |
May 06, 2024 | 47.70 | 47.77 | 47.18 | 47.72 | 905,456 | +0.49(+1.04%) |
May 03, 2024 | 47.22 | 47.41 | 46.91 | 47.23 | 846,199 | +0.56(+1.20%) |
May 02, 2024 | 46.62 | 46.82 | 46.20 | 46.67 | 763,750 | +0.42(+0.92%) |