Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 54.50 | 55.26 | 51.86 | 53.01 | 3,737,474 | -2.38(-4.30%) |
Jul 17, 2024 | 56.26 | 56.50 | 53.81 | 55.39 | 8,163,849 | +4.73(+9.34%) |
Jul 16, 2024 | 49.50 | 50.82 | 49.36 | 50.66 | 2,056,508 | +2.22(+4.58%) |
Jul 15, 2024 | 49.75 | 50.22 | 47.66 | 48.44 | 3,121,805 | -2.51(-4.93%) |
Jul 12, 2024 | 52.27 | 52.36 | 50.77 | 50.95 | 1,853,135 | -1.13(-2.17%) |
Jul 11, 2024 | 51.28 | 52.71 | 50.85 | 52.08 | 2,267,471 | +1.38(+2.72%) |
Jul 10, 2024 | 50.62 | 50.98 | 48.96 | 50.70 | 2,523,840 | +0.49(+0.98%) |
Jul 09, 2024 | 52.78 | 52.87 | 49.16 | 50.21 | 2,130,736 | -2.79(-5.26%) |
Jul 08, 2024 | 52.82 | 53.26 | 51.89 | 53.00 | 1,895,657 | +0.42(+0.80%) |
Jul 05, 2024 | 53.08 | 53.80 | 52.28 | 52.58 | 1,639,018 | -0.59(-1.11%) |
Jul 03, 2024 | 51.51 | 53.27 | 51.43 | 53.17 | 2,069,555 | +1.42(+2.74%) |
Jul 02, 2024 | 51.36 | 52.35 | 50.72 | 51.75 | 2,507,202 | +0.41(+0.80%) |
Jul 01, 2024 | 49.66 | 51.36 | 48.23 | 51.34 | 3,736,418 | +1.62(+3.26%) |
Jun 28, 2024 | 49.47 | 49.94 | 48.67 | 49.72 | 4,484,294 | +0.27(+0.55%) |
Jun 27, 2024 | 47.94 | 50.44 | 47.88 | 49.45 | 3,828,026 | +0.89(+1.83%) |
Jun 26, 2024 | 44.28 | 49.96 | 43.94 | 48.56 | 7,757,249 | +4.96(+11.38%) |
Jun 25, 2024 | 44.10 | 44.46 | 43.12 | 43.60 | 1,874,369 | -0.50(-1.13%) |
Jun 24, 2024 | 43.38 | 44.19 | 43.20 | 44.10 | 2,387,077 | +0.28(+0.64%) |
Jun 21, 2024 | 42.58 | 43.96 | 42.29 | 43.82 | 5,741,983 | +0.92(+2.14%) |
Jun 20, 2024 | 42.95 | 43.20 | 42.26 | 42.90 | 1,922,844 | -0.11(-0.26%) |
Jun 18, 2024 | 43.18 | 43.38 | 42.73 | 43.01 | 2,047,579 | -0.42(-0.97%) |
Jun 17, 2024 | 44.08 | 44.18 | 43.19 | 43.43 | 2,375,500 | -1.08(-2.43%) |
Jun 14, 2024 | 45.19 | 45.28 | 44.26 | 44.51 | 2,482,036 | -0.72(-1.59%) |
Jun 13, 2024 | 46.92 | 46.96 | 45.05 | 45.23 | 2,066,686 | -1.05(-2.27%) |
Jun 12, 2024 | 45.13 | 46.93 | 44.87 | 46.28 | 3,707,849 | +2.69(+6.17%) |
Jun 11, 2024 | 44.07 | 44.51 | 43.48 | 43.59 | 1,733,401 | -0.68(-1.54%) |
Jun 10, 2024 | 43.30 | 44.61 | 43.25 | 44.27 | 1,973,072 | +0.68(+1.56%) |
Jun 07, 2024 | 43.58 | 43.87 | 43.16 | 43.59 | 2,148,814 | -0.53(-1.20%) |
Jun 06, 2024 | 44.07 | 44.72 | 43.30 | 44.12 | 3,074,798 | -0.77(-1.72%) |
Jun 05, 2024 | 45.07 | 45.24 | 43.82 | 44.89 | 4,400,658 | +0.14(+0.31%) |
Jun 04, 2024 | 46.90 | 48.59 | 44.58 | 44.75 | 7,897,158 | -2.32(-4.93%) |
Jun 03, 2024 | 47.90 | 48.92 | 46.61 | 47.07 | 8,776,071 | -0.12(-0.25%) |
May 31, 2024 | 48.75 | 48.85 | 46.25 | 47.19 | 6,094,917 | -1.35(-2.78%) |
May 30, 2024 | 52.00 | 52.04 | 48.07 | 48.54 | 3,946,523 | -4.57(-8.60%) |
May 29, 2024 | 53.41 | 54.52 | 53.00 | 53.11 | 1,784,211 | -0.39(-0.73%) |
May 28, 2024 | 55.25 | 55.40 | 53.21 | 53.50 | 1,807,155 | -1.67(-3.03%) |
May 24, 2024 | 56.20 | 57.45 | 55.05 | 55.17 | 1,692,840 | -1.82(-3.19%) |
May 23, 2024 | 58.40 | 58.73 | 56.24 | 56.99 | 1,942,197 | -0.45(-0.78%) |
May 22, 2024 | 59.34 | 59.45 | 57.37 | 57.44 | 1,023,445 | -0.73(-1.25%) |
May 21, 2024 | 58.30 | 58.70 | 57.94 | 58.17 | 1,669,356 | -0.35(-0.60%) |
May 20, 2024 | 56.48 | 58.60 | 56.25 | 58.52 | 1,485,833 | +2.26(+4.02%) |
May 17, 2024 | 56.69 | 56.81 | 55.81 | 56.26 | 1,520,144 | -0.24(-0.42%) |
May 16, 2024 | 56.72 | 57.57 | 56.06 | 56.50 | 2,550,913 | -0.60(-1.05%) |
May 15, 2024 | 55.51 | 57.31 | 54.41 | 57.10 | 2,244,247 | +2.82(+5.20%) |
May 14, 2024 | 53.41 | 54.67 | 53.32 | 54.28 | 1,738,371 | +1.01(+1.90%) |
May 13, 2024 | 52.95 | 54.21 | 52.95 | 53.27 | 1,405,363 | +0.40(+0.76%) |
May 10, 2024 | 52.85 | 53.85 | 52.68 | 52.87 | 1,467,859 | -0.04(-0.08%) |
May 09, 2024 | 52.91 | 53.54 | 52.29 | 52.91 | 1,296,277 | -0.03(-0.06%) |
May 08, 2024 | 52.86 | 53.54 | 51.89 | 52.94 | 1,832,342 | -0.52(-0.97%) |
May 07, 2024 | 54.47 | 54.66 | 52.90 | 53.46 | 2,290,900 | -1.75(-3.17%) |
May 06, 2024 | 54.87 | 55.62 | 54.57 | 55.21 | 1,029,724 | +0.67(+1.23%) |
May 03, 2024 | 55.75 | 56.37 | 54.09 | 54.54 | 1,345,857 | +0.12(+0.22%) |
May 02, 2024 | 54.01 | 54.60 | 52.61 | 54.42 | 1,197,070 | +1.06(+1.99%) |