Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.99 | 53.05 | 52.21 | 52.40 | 1,215,669 | -0.67(-1.26%) |
Jul 18, 2024 | 53.00 | 54.19 | 52.84 | 53.07 | 2,308,263 | -0.91(-1.69%) |
Jul 17, 2024 | 52.80 | 54.22 | 52.70 | 53.98 | 2,158,296 | +1.40(+2.66%) |
Jul 16, 2024 | 51.57 | 52.61 | 51.35 | 52.58 | 1,699,753 | +1.24(+2.42%) |
Jul 15, 2024 | 51.20 | 51.79 | 51.00 | 51.34 | 2,052,795 | +0.10(+0.20%) |
Jul 12, 2024 | 51.17 | 51.61 | 50.70 | 51.24 | 1,926,206 | +0.07(+0.14%) |
Jul 11, 2024 | 50.64 | 51.44 | 50.54 | 51.17 | 1,669,162 | +0.74(+1.47%) |
Jul 10, 2024 | 49.94 | 50.47 | 49.70 | 50.43 | 1,578,274 | +0.49(+0.98%) |
Jul 09, 2024 | 49.96 | 50.59 | 49.87 | 49.94 | 1,988,052 | -0.22(-0.44%) |
Jul 08, 2024 | 50.03 | 50.19 | 49.77 | 50.16 | 1,948,994 | +0.18(+0.36%) |
Jul 05, 2024 | 50.49 | 50.54 | 49.63 | 49.98 | 2,581,374 | -0.65(-1.28%) |
Jul 03, 2024 | 51.13 | 51.19 | 50.40 | 50.63 | 1,138,903 | +0.07(+0.14%) |
Jul 02, 2024 | 50.69 | 50.72 | 50.16 | 50.56 | 1,396,168 | -0.04(-0.08%) |
Jul 01, 2024 | 51.12 | 51.26 | 50.17 | 50.60 | 1,808,063 | -0.23(-0.45%) |
Jun 28, 2024 | 50.80 | 50.92 | 50.38 | 50.83 | 2,492,944 | +0.20(+0.40%) |
Jun 27, 2024 | 50.70 | 50.82 | 50.06 | 50.63 | 2,104,285 | -0.04(-0.08%) |
Jun 26, 2024 | 50.81 | 50.93 | 50.34 | 50.67 | 2,208,867 | -0.40(-0.78%) |
Jun 25, 2024 | 50.91 | 51.29 | 50.53 | 51.07 | 2,040,164 | -0.33(-0.64%) |
Jun 24, 2024 | 51.00 | 51.83 | 50.90 | 51.40 | 2,036,735 | +0.45(+0.88%) |
Jun 21, 2024 | 50.87 | 51.77 | 50.38 | 50.95 | 6,055,661 | +0.32(+0.63%) |
Jun 20, 2024 | 50.00 | 50.81 | 49.84 | 50.63 | 1,896,511 | +0.36(+0.72%) |
Jun 18, 2024 | 49.99 | 50.39 | 49.82 | 50.27 | 2,347,712 | +0.07(+0.14%) |
Jun 17, 2024 | 49.46 | 50.23 | 49.38 | 50.20 | 2,217,295 | +0.67(+1.35%) |
Jun 14, 2024 | 49.95 | 50.25 | 49.19 | 49.53 | 3,008,459 | -0.77(-1.53%) |
Jun 13, 2024 | 50.85 | 50.92 | 49.80 | 50.30 | 1,881,188 | -0.68(-1.33%) |
Jun 12, 2024 | 51.39 | 51.55 | 50.88 | 50.98 | 3,695,836 | +0.02(+0.04%) |
Jun 11, 2024 | 51.59 | 51.69 | 50.71 | 50.96 | 3,183,076 | -0.94(-1.81%) |
Jun 10, 2024 | 51.83 | 52.28 | 51.60 | 51.90 | 2,216,101 | -0.04(-0.08%) |
Jun 07, 2024 | 52.21 | 52.94 | 51.90 | 51.94 | 2,100,688 | -0.48(-0.92%) |
Jun 06, 2024 | 51.89 | 52.73 | 51.78 | 52.42 | 4,086,123 | +0.36(+0.69%) |
Jun 05, 2024 | 52.56 | 52.56 | 51.84 | 52.06 | 3,322,261 | -0.45(-0.85%) |
Jun 04, 2024 | 52.85 | 52.90 | 52.43 | 52.51 | 2,155,189 | -0.50(-0.94%) |
Jun 03, 2024 | 54.14 | 54.32 | 52.67 | 53.01 | 3,122,408 | -1.35(-2.48%) |
May 31, 2024 | 52.98 | 54.62 | 52.54 | 54.35 | 3,855,932 | +1.58(+2.99%) |
May 30, 2024 | 52.68 | 52.98 | 52.43 | 52.78 | 2,415,240 | +0.20(+0.38%) |
May 29, 2024 | 52.21 | 53.52 | 52.16 | 52.58 | 2,841,409 | +0.06(+0.11%) |
May 28, 2024 | 52.71 | 53.66 | 52.49 | 52.52 | 2,649,290 | -0.54(-1.01%) |
May 24, 2024 | 53.60 | 53.81 | 52.92 | 53.05 | 1,374,878 | -0.22(-0.41%) |
May 23, 2024 | 53.87 | 54.17 | 53.10 | 53.27 | 1,503,759 | -0.75(-1.40%) |
May 22, 2024 | 54.48 | 54.86 | 54.01 | 54.03 | 1,287,774 | -0.67(-1.23%) |
May 21, 2024 | 54.84 | 55.08 | 54.48 | 54.70 | 1,315,230 | -0.05(-0.09%) |
May 20, 2024 | 56.33 | 56.33 | 54.55 | 54.75 | 2,125,658 | -1.25(-2.23%) |
May 17, 2024 | 57.10 | 57.10 | 55.84 | 56.00 | 1,497,252 | -0.97(-1.71%) |
May 16, 2024 | 56.48 | 57.16 | 56.41 | 56.97 | 2,135,617 | +0.53(+0.93%) |
May 15, 2024 | 57.84 | 57.90 | 56.38 | 56.45 | 2,122,919 | -1.21(-2.10%) |
May 14, 2024 | 58.33 | 58.46 | 57.33 | 57.66 | 2,277,621 | -0.61(-1.06%) |
May 13, 2024 | 58.60 | 58.89 | 58.22 | 58.27 | 1,887,979 | -0.29(-0.49%) |
May 10, 2024 | 58.33 | 58.93 | 58.27 | 58.56 | 1,628,941 | +0.24(+0.41%) |
May 09, 2024 | 57.79 | 58.38 | 57.78 | 58.32 | 1,470,041 | +0.60(+1.03%) |
May 08, 2024 | 57.96 | 58.48 | 57.48 | 57.73 | 1,831,235 | -0.06(-0.10%) |
May 07, 2024 | 57.19 | 57.94 | 56.99 | 57.78 | 2,879,194 | +0.99(+1.75%) |
May 06, 2024 | 57.68 | 57.80 | 56.54 | 56.79 | 2,361,982 | -0.58(-1.00%) |
May 03, 2024 | 57.48 | 58.22 | 57.24 | 57.37 | 2,071,963 | +0.05(+0.09%) |
May 02, 2024 | 56.66 | 58.30 | 56.64 | 57.32 | 2,815,851 | +0.71(+1.26%) |