Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.54 | 53.58 | 51.69 | 53.34 | 1,728,521 | +0.11(+0.21%) |
Jul 18, 2024 | 55.52 | 56.36 | 52.91 | 53.23 | 3,890,218 | -2.38(-4.28%) |
Jul 17, 2024 | 55.26 | 55.93 | 54.44 | 55.61 | 1,932,548 | +0.00(+0.00%) |
Jul 16, 2024 | 53.81 | 55.77 | 53.81 | 55.61 | 1,609,327 | +1.71(+3.17%) |
Jul 15, 2024 | 53.38 | 54.39 | 52.68 | 53.90 | 1,407,688 | +0.88(+1.66%) |
Jul 12, 2024 | 51.61 | 53.25 | 51.24 | 53.02 | 1,600,749 | +1.98(+3.88%) |
Jul 11, 2024 | 49.78 | 51.73 | 49.23 | 51.04 | 2,873,168 | +2.05(+4.18%) |
Jul 10, 2024 | 48.43 | 49.27 | 48.21 | 48.99 | 1,538,793 | +0.67(+1.39%) |
Jul 09, 2024 | 48.14 | 48.84 | 47.08 | 48.32 | 2,738,208 | -0.14(-0.29%) |
Jul 08, 2024 | 50.86 | 51.19 | 48.19 | 48.46 | 2,207,869 | -2.38(-4.68%) |
Jul 05, 2024 | 51.26 | 51.31 | 50.70 | 50.84 | 1,555,293 | -0.42(-0.82%) |
Jul 03, 2024 | 50.89 | 52.36 | 50.57 | 51.26 | 1,248,839 | +0.51(+1.00%) |
Jul 02, 2024 | 50.45 | 50.92 | 49.63 | 50.75 | 1,760,339 | +0.42(+0.83%) |
Jul 01, 2024 | 49.53 | 51.15 | 49.31 | 50.33 | 1,838,648 | +0.73(+1.47%) |
Jun 28, 2024 | 49.77 | 49.97 | 49.04 | 49.60 | 2,701,436 | -0.10(-0.20%) |
Jun 27, 2024 | 49.96 | 50.08 | 49.16 | 49.70 | 2,050,379 | -0.20(-0.40%) |
Jun 26, 2024 | 49.57 | 50.48 | 49.09 | 49.90 | 1,730,924 | +0.20(+0.40%) |
Jun 25, 2024 | 50.21 | 50.21 | 49.28 | 49.70 | 1,629,730 | -0.51(-1.02%) |
Jun 24, 2024 | 49.52 | 50.77 | 49.40 | 50.21 | 1,582,873 | +0.04(+0.08%) |
Jun 21, 2024 | 50.03 | 50.28 | 49.01 | 50.17 | 3,501,178 | +0.31(+0.62%) |
Jun 20, 2024 | 49.02 | 50.50 | 48.65 | 49.86 | 1,932,850 | +0.70(+1.42%) |
Jun 18, 2024 | 49.96 | 50.53 | 49.13 | 49.16 | 1,501,577 | -0.86(-1.72%) |
Jun 17, 2024 | 50.54 | 51.48 | 49.70 | 50.02 | 1,855,257 | -0.47(-0.93%) |
Jun 14, 2024 | 50.94 | 51.28 | 50.03 | 50.49 | 1,013,384 | -0.53(-1.04%) |
Jun 13, 2024 | 52.42 | 52.73 | 50.87 | 51.02 | 1,770,790 | -1.32(-2.52%) |
Jun 12, 2024 | 51.70 | 52.89 | 51.70 | 52.34 | 1,730,664 | +1.41(+2.77%) |
Jun 11, 2024 | 50.81 | 51.36 | 49.95 | 50.93 | 1,375,075 | +0.25(+0.49%) |
Jun 10, 2024 | 51.00 | 51.31 | 49.32 | 50.68 | 1,836,041 | -0.85(-1.65%) |
Jun 07, 2024 | 51.47 | 52.90 | 50.93 | 51.53 | 2,065,411 | -0.13(-0.25%) |
Jun 06, 2024 | 49.80 | 51.73 | 48.77 | 51.66 | 2,399,300 | +2.14(+4.32%) |
Jun 05, 2024 | 49.95 | 50.03 | 48.87 | 49.52 | 1,250,225 | -0.25(-0.50%) |
Jun 04, 2024 | 49.59 | 50.38 | 49.27 | 49.77 | 1,344,084 | +0.06(+0.12%) |
Jun 03, 2024 | 50.00 | 50.12 | 48.86 | 49.71 | 2,321,972 | +0.25(+0.51%) |
May 31, 2024 | 50.19 | 50.29 | 49.05 | 49.46 | 3,324,933 | -0.93(-1.85%) |
May 30, 2024 | 52.68 | 52.71 | 50.20 | 50.39 | 2,886,769 | -2.75(-5.18%) |
May 29, 2024 | 53.51 | 54.26 | 53.05 | 53.14 | 1,535,041 | -1.04(-1.92%) |
May 28, 2024 | 56.20 | 56.35 | 54.05 | 54.18 | 2,454,548 | -1.98(-3.53%) |
May 24, 2024 | 60.36 | 60.63 | 55.70 | 56.16 | 2,816,670 | -4.64(-7.63%) |
May 23, 2024 | 63.42 | 63.42 | 60.78 | 60.80 | 1,136,585 | -2.24(-3.55%) |
May 22, 2024 | 61.19 | 63.16 | 61.08 | 63.04 | 1,276,597 | +1.99(+3.26%) |
May 21, 2024 | 62.00 | 62.27 | 60.78 | 61.05 | 1,313,923 | -1.25(-2.01%) |
May 20, 2024 | 63.63 | 63.63 | 61.98 | 62.30 | 1,364,208 | -1.03(-1.63%) |
May 17, 2024 | 62.86 | 63.39 | 62.22 | 63.33 | 1,131,709 | +0.83(+1.33%) |
May 16, 2024 | 62.67 | 63.05 | 61.80 | 62.50 | 1,320,319 | -0.10(-0.16%) |
May 15, 2024 | 62.81 | 63.18 | 62.06 | 62.60 | 1,904,560 | +0.50(+0.81%) |
May 14, 2024 | 62.00 | 62.70 | 61.31 | 62.10 | 1,808,117 | +0.25(+0.40%) |
May 13, 2024 | 61.00 | 61.90 | 60.75 | 61.85 | 1,984,946 | +1.15(+1.89%) |
May 10, 2024 | 59.35 | 60.71 | 59.35 | 60.70 | 1,730,447 | +1.55(+2.62%) |
May 09, 2024 | 58.84 | 59.18 | 58.44 | 59.15 | 1,236,991 | +0.19(+0.32%) |
May 08, 2024 | 58.85 | 59.32 | 58.48 | 58.96 | 1,832,900 | -0.22(-0.37%) |
May 07, 2024 | 58.34 | 59.65 | 57.57 | 59.18 | 1,050,269 | +1.01(+1.74%) |
May 06, 2024 | 57.80 | 59.01 | 57.41 | 58.17 | 1,072,540 | +0.88(+1.54%) |
May 03, 2024 | 58.90 | 59.56 | 57.01 | 57.29 | 1,725,027 | -0.44(-0.76%) |
May 02, 2024 | 57.82 | 58.24 | 54.25 | 57.73 | 3,299,293 | +0.04(+0.07%) |