Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 54.68 | 55.00 | 54.30 | 54.44 | 954,465 | -0.36(-0.66%) |
Jul 18, 2024 | 55.89 | 56.55 | 54.79 | 54.80 | 2,515,588 | -1.20(-2.14%) |
Jul 17, 2024 | 56.44 | 56.97 | 55.75 | 56.00 | 1,510,288 | -0.77(-1.36%) |
Jul 16, 2024 | 55.05 | 57.28 | 54.91 | 56.77 | 3,667,746 | +1.79(+3.26%) |
Jul 15, 2024 | 54.37 | 55.36 | 54.29 | 54.98 | 1,534,408 | +1.14(+2.12%) |
Jul 12, 2024 | 53.73 | 54.45 | 53.31 | 53.84 | 1,517,268 | +0.40(+0.75%) |
Jul 11, 2024 | 52.82 | 53.69 | 52.43 | 53.44 | 1,969,432 | +0.88(+1.67%) |
Jul 10, 2024 | 51.48 | 52.62 | 51.48 | 52.56 | 1,123,272 | +1.06(+2.06%) |
Jul 09, 2024 | 51.08 | 51.81 | 50.88 | 51.50 | 1,455,362 | +0.50(+0.98%) |
Jul 08, 2024 | 50.77 | 51.36 | 50.77 | 51.00 | 1,000,790 | +0.32(+0.63%) |
Jul 05, 2024 | 51.00 | 51.16 | 50.62 | 50.68 | 1,109,437 | -0.37(-0.72%) |
Jul 03, 2024 | 50.95 | 51.36 | 50.82 | 51.05 | 1,102,288 | +0.32(+0.63%) |
Jul 02, 2024 | 49.90 | 50.94 | 49.74 | 50.73 | 1,325,891 | +0.76(+1.52%) |
Jul 01, 2024 | 50.00 | 50.40 | 49.59 | 49.97 | 1,255,644 | +0.21(+0.42%) |
Jun 28, 2024 | 49.27 | 50.49 | 49.27 | 49.76 | 4,115,347 | +0.84(+1.72%) |
Jun 27, 2024 | 47.95 | 49.75 | 47.62 | 48.92 | 3,968,309 | +2.91(+6.32%) |
Jun 26, 2024 | 45.78 | 46.13 | 45.38 | 46.01 | 1,823,019 | -0.03(-0.07%) |
Jun 25, 2024 | 46.23 | 46.40 | 45.63 | 46.04 | 1,390,742 | -0.30(-0.65%) |
Jun 24, 2024 | 45.94 | 46.63 | 45.90 | 46.34 | 1,494,354 | +0.59(+1.29%) |
Jun 21, 2024 | 46.09 | 46.09 | 45.17 | 45.75 | 2,316,198 | -0.14(-0.31%) |
Jun 20, 2024 | 46.61 | 46.84 | 45.72 | 45.89 | 1,718,302 | -0.61(-1.31%) |
Jun 18, 2024 | 45.07 | 46.52 | 44.92 | 46.50 | 1,546,379 | +1.54(+3.43%) |
Jun 17, 2024 | 43.91 | 45.09 | 43.83 | 44.96 | 918,371 | +0.94(+2.14%) |
Jun 14, 2024 | 43.48 | 44.23 | 43.41 | 44.02 | 1,292,676 | +0.11(+0.25%) |
Jun 13, 2024 | 43.44 | 44.09 | 43.17 | 43.91 | 693,896 | +0.18(+0.41%) |
Jun 12, 2024 | 44.30 | 44.31 | 43.46 | 43.73 | 847,778 | +0.49(+1.13%) |
Jun 11, 2024 | 43.83 | 43.83 | 43.19 | 43.24 | 892,151 | -1.03(-2.33%) |
Jun 10, 2024 | 44.12 | 44.68 | 43.65 | 44.27 | 733,897 | -0.26(-0.58%) |
Jun 07, 2024 | 45.02 | 45.18 | 44.52 | 44.53 | 1,185,781 | -0.60(-1.33%) |
Jun 06, 2024 | 45.58 | 45.76 | 44.93 | 45.13 | 444,584 | -0.48(-1.05%) |
Jun 05, 2024 | 45.50 | 45.87 | 45.22 | 45.61 | 653,831 | +0.23(+0.51%) |
Jun 04, 2024 | 45.67 | 46.07 | 45.36 | 45.38 | 541,796 | -0.75(-1.63%) |
Jun 03, 2024 | 46.80 | 47.00 | 45.80 | 46.13 | 624,420 | -0.39(-0.84%) |
May 31, 2024 | 46.00 | 46.52 | 45.71 | 46.52 | 683,235 | +0.73(+1.59%) |
May 30, 2024 | 45.63 | 45.90 | 45.49 | 45.79 | 832,303 | +0.30(+0.66%) |
May 29, 2024 | 45.30 | 45.57 | 45.10 | 45.49 | 561,922 | -0.40(-0.87%) |
May 28, 2024 | 46.46 | 46.76 | 45.73 | 45.89 | 733,944 | -0.58(-1.25%) |
May 24, 2024 | 46.15 | 46.48 | 46.06 | 46.47 | 719,906 | +0.59(+1.29%) |
May 23, 2024 | 46.81 | 46.93 | 45.80 | 45.88 | 585,782 | -0.83(-1.78%) |
May 22, 2024 | 46.98 | 47.24 | 46.57 | 46.71 | 582,376 | -0.50(-1.06%) |
May 21, 2024 | 46.86 | 47.34 | 46.77 | 47.21 | 480,493 | +0.14(+0.30%) |
May 20, 2024 | 47.32 | 47.87 | 47.00 | 47.07 | 960,960 | -0.25(-0.53%) |
May 17, 2024 | 47.19 | 47.37 | 46.59 | 47.32 | 916,102 | +0.34(+0.72%) |
May 16, 2024 | 46.93 | 47.32 | 46.80 | 46.98 | 681,776 | +0.01(+0.02%) |
May 15, 2024 | 46.18 | 47.04 | 46.18 | 46.97 | 710,492 | +1.08(+2.36%) |
May 14, 2024 | 45.94 | 46.33 | 45.66 | 45.89 | 1,163,853 | +0.17(+0.37%) |
May 13, 2024 | 46.47 | 46.59 | 45.70 | 45.72 | 796,835 | -0.49(-1.05%) |
May 10, 2024 | 45.89 | 46.28 | 45.71 | 46.20 | 816,304 | +0.57(+1.24%) |
May 09, 2024 | 45.46 | 45.78 | 45.32 | 45.64 | 733,331 | +0.09(+0.20%) |
May 08, 2024 | 45.08 | 45.57 | 44.94 | 45.55 | 783,745 | +0.19(+0.42%) |
May 07, 2024 | 45.45 | 45.79 | 45.32 | 45.36 | 1,058,237 | +0.01(+0.02%) |
May 06, 2024 | 45.02 | 45.46 | 44.92 | 45.35 | 686,336 | +0.77(+1.74%) |
May 03, 2024 | 44.17 | 44.62 | 43.94 | 44.58 | 702,522 | +0.94(+2.16%) |
May 02, 2024 | 43.48 | 43.80 | 43.14 | 43.63 | 790,741 | +0.69(+1.60%) |