Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.54 | 53.79 | 53.08 | 53.14 | 3,720,810 | -0.83(-1.54%) |
Jul 18, 2024 | 54.81 | 54.94 | 53.65 | 53.97 | 6,895,324 | -0.68(-1.24%) |
Jul 17, 2024 | 55.35 | 55.35 | 54.61 | 54.65 | 16,442,948 | -1.92(-3.39%) |
Jul 16, 2024 | 56.33 | 56.58 | 56.10 | 56.57 | 3,656,419 | +0.70(+1.25%) |
Jul 15, 2024 | 56.46 | 56.46 | 55.77 | 55.87 | 3,385,511 | -0.94(-1.65%) |
Jul 12, 2024 | 56.46 | 57.12 | 56.46 | 56.81 | 5,626,479 | -0.03(-0.05%) |
Jul 11, 2024 | 57.65 | 57.69 | 56.68 | 56.84 | 5,438,997 | -0.04(-0.07%) |
Jul 10, 2024 | 56.86 | 56.94 | 56.59 | 56.88 | 1,519,264 | +0.79(+1.41%) |
Jul 09, 2024 | 56.30 | 56.32 | 55.91 | 56.09 | 4,327,868 | -0.15(-0.27%) |
Jul 08, 2024 | 56.50 | 56.62 | 56.05 | 56.24 | 3,061,056 | +0.76(+1.37%) |
Jul 05, 2024 | 55.71 | 55.71 | 55.14 | 55.48 | 5,517,208 | +0.21(+0.38%) |
Jul 03, 2024 | 54.75 | 55.32 | 54.72 | 55.27 | 1,798,935 | +0.92(+1.69%) |
Jul 02, 2024 | 53.86 | 54.41 | 53.86 | 54.35 | 1,606,737 | +0.30(+0.56%) |
Jul 01, 2024 | 54.30 | 54.38 | 53.81 | 54.05 | 1,627,209 | -0.14(-0.26%) |
Jun 28, 2024 | 54.47 | 54.69 | 54.01 | 54.19 | 1,542,847 | +0.22(+0.41%) |
Jun 27, 2024 | 54.04 | 54.17 | 53.78 | 53.97 | 1,961,133 | +0.36(+0.67%) |
Jun 26, 2024 | 53.50 | 53.71 | 53.29 | 53.61 | 2,078,424 | -0.41(-0.76%) |
Jun 25, 2024 | 53.60 | 54.04 | 53.59 | 54.02 | 1,738,703 | +0.17(+0.32%) |
Jun 24, 2024 | 54.31 | 54.45 | 53.83 | 53.85 | 1,913,406 | -0.78(-1.43%) |
Jun 21, 2024 | 54.51 | 55.03 | 54.46 | 54.63 | 2,267,751 | -0.24(-0.44%) |
Jun 20, 2024 | 55.24 | 55.38 | 54.53 | 54.87 | 2,924,396 | +0.43(+0.79%) |
Jun 18, 2024 | 54.19 | 54.51 | 53.99 | 54.44 | 4,163,722 | +0.73(+1.36%) |
Jun 17, 2024 | 53.38 | 53.78 | 53.23 | 53.71 | 2,678,074 | +0.59(+1.11%) |
Jun 14, 2024 | 52.90 | 53.16 | 52.61 | 53.12 | 1,335,532 | +0.48(+0.91%) |
Jun 13, 2024 | 52.86 | 52.87 | 52.34 | 52.64 | 2,537,182 | +0.00(+0.00%) |
Jun 12, 2024 | 52.70 | 53.01 | 52.52 | 52.64 | 2,565,628 | +1.12(+2.17%) |
Jun 11, 2024 | 51.29 | 51.54 | 50.98 | 51.52 | 3,590,757 | -0.05(-0.10%) |
Jun 10, 2024 | 51.24 | 51.62 | 51.02 | 51.57 | 1,049,946 | +0.41(+0.80%) |
Jun 07, 2024 | 51.34 | 51.47 | 51.09 | 51.16 | 1,790,510 | -0.44(-0.85%) |
Jun 06, 2024 | 51.66 | 51.66 | 51.33 | 51.60 | 1,970,833 | +0.18(+0.35%) |
Jun 05, 2024 | 50.93 | 51.44 | 50.84 | 51.42 | 5,040,148 | +1.23(+2.45%) |
Jun 04, 2024 | 50.19 | 50.31 | 49.86 | 50.19 | 2,029,876 | -0.66(-1.30%) |
Jun 03, 2024 | 51.07 | 51.07 | 50.49 | 50.85 | 2,527,973 | +0.53(+1.05%) |
May 31, 2024 | 50.47 | 50.48 | 49.77 | 50.32 | 3,436,786 | -0.83(-1.62%) |
May 30, 2024 | 51.16 | 51.34 | 50.98 | 51.15 | 2,919,977 | +0.12(+0.24%) |
May 29, 2024 | 51.25 | 51.25 | 51.00 | 51.03 | 3,307,469 | -1.27(-2.43%) |
May 28, 2024 | 52.41 | 52.54 | 52.10 | 52.30 | 3,662,547 | +0.61(+1.18%) |
May 24, 2024 | 51.50 | 51.80 | 51.37 | 51.69 | 1,438,815 | +0.65(+1.27%) |
May 23, 2024 | 51.80 | 51.80 | 50.88 | 51.04 | 2,833,564 | +0.01(+0.02%) |
May 22, 2024 | 51.19 | 51.23 | 50.84 | 51.03 | 4,145,934 | +0.51(+1.01%) |
May 21, 2024 | 50.46 | 50.56 | 50.38 | 50.52 | 1,441,404 | -0.31(-0.61%) |
May 20, 2024 | 50.61 | 50.90 | 50.40 | 50.83 | 2,345,370 | -0.15(-0.29%) |
May 17, 2024 | 50.89 | 51.08 | 50.81 | 50.98 | 2,981,695 | +0.15(+0.30%) |
May 16, 2024 | 51.05 | 51.20 | 50.81 | 50.83 | 1,828,366 | -0.48(-0.94%) |
May 15, 2024 | 51.00 | 51.35 | 50.84 | 51.31 | 1,951,574 | +0.90(+1.79%) |
May 14, 2024 | 49.88 | 50.42 | 49.84 | 50.41 | 2,699,179 | +0.85(+1.72%) |
May 13, 2024 | 49.63 | 49.69 | 49.44 | 49.56 | 1,970,770 | +0.10(+0.20%) |
May 10, 2024 | 49.57 | 49.66 | 49.37 | 49.46 | 2,456,650 | +0.54(+1.10%) |
May 09, 2024 | 48.75 | 48.93 | 48.59 | 48.92 | 2,434,981 | +0.06(+0.12%) |
May 08, 2024 | 48.65 | 48.89 | 48.65 | 48.86 | 1,545,252 | +0.30(+0.62%) |
May 07, 2024 | 48.76 | 48.80 | 48.53 | 48.56 | 1,228,963 | -0.43(-0.88%) |
May 06, 2024 | 48.88 | 49.01 | 48.78 | 48.99 | 2,088,132 | +0.34(+0.70%) |
May 03, 2024 | 48.44 | 48.71 | 48.28 | 48.65 | 3,461,921 | +0.75(+1.57%) |
May 02, 2024 | 47.52 | 48.05 | 47.14 | 47.90 | 3,303,160 | +0.99(+2.11%) |