Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 54.35 | 55.92 | 53.85 | 55.89 | 1,240,953 | +1.30(+2.38%) |
Jul 18, 2024 | 56.27 | 56.59 | 54.43 | 54.59 | 1,859,939 | -1.59(-2.83%) |
Jul 17, 2024 | 56.65 | 57.60 | 55.87 | 56.18 | 1,540,473 | -0.72(-1.27%) |
Jul 16, 2024 | 57.24 | 58.10 | 56.52 | 56.90 | 1,965,665 | -0.23(-0.41%) |
Jul 15, 2024 | 56.62 | 57.78 | 55.84 | 57.13 | 3,266,260 | +0.75(+1.34%) |
Jul 12, 2024 | 54.30 | 56.73 | 54.25 | 56.38 | 2,428,777 | +2.09(+3.85%) |
Jul 11, 2024 | 54.21 | 55.05 | 53.61 | 54.29 | 1,574,295 | +0.50(+0.93%) |
Jul 10, 2024 | 52.13 | 53.86 | 51.58 | 53.79 | 2,380,245 | +1.88(+3.62%) |
Jul 09, 2024 | 53.49 | 53.73 | 51.88 | 51.91 | 2,143,894 | -1.92(-3.57%) |
Jul 08, 2024 | 54.39 | 54.42 | 53.26 | 53.83 | 1,579,404 | -0.63(-1.16%) |
Jul 05, 2024 | 54.09 | 55.20 | 53.87 | 54.46 | 1,621,111 | +0.33(+0.61%) |
Jul 03, 2024 | 54.12 | 54.47 | 53.85 | 54.13 | 1,587,705 | -0.19(-0.35%) |
Jul 02, 2024 | 55.20 | 55.86 | 54.27 | 54.32 | 2,352,870 | -0.82(-1.49%) |
Jul 01, 2024 | 53.62 | 55.19 | 53.52 | 55.14 | 2,635,586 | +1.64(+3.07%) |
Jun 28, 2024 | 52.64 | 53.66 | 52.64 | 53.50 | 3,048,907 | +0.81(+1.54%) |
Jun 27, 2024 | 51.49 | 53.35 | 51.41 | 52.69 | 2,345,298 | +1.07(+2.07%) |
Jun 26, 2024 | 51.61 | 51.85 | 51.29 | 51.62 | 2,231,803 | +0.08(+0.16%) |
Jun 25, 2024 | 51.77 | 51.85 | 51.14 | 51.54 | 2,225,077 | -0.15(-0.29%) |
Jun 24, 2024 | 52.20 | 52.84 | 51.52 | 51.69 | 2,028,237 | -1.05(-1.99%) |
Jun 21, 2024 | 52.13 | 52.92 | 51.77 | 52.74 | 6,601,479 | +0.54(+1.03%) |
Jun 20, 2024 | 50.60 | 52.30 | 49.90 | 52.20 | 2,832,250 | +1.23(+2.41%) |
Jun 18, 2024 | 51.09 | 51.80 | 50.94 | 50.97 | 1,975,568 | -0.06(-0.12%) |
Jun 17, 2024 | 50.55 | 51.17 | 49.81 | 51.03 | 2,479,890 | +0.19(+0.37%) |
Jun 14, 2024 | 50.99 | 51.28 | 50.71 | 50.84 | 1,873,704 | -0.34(-0.66%) |
Jun 13, 2024 | 51.73 | 52.09 | 50.84 | 51.18 | 2,928,626 | -0.14(-0.27%) |
Jun 12, 2024 | 52.61 | 53.68 | 51.17 | 51.32 | 2,697,717 | -0.75(-1.44%) |
Jun 11, 2024 | 50.98 | 52.38 | 50.50 | 52.07 | 2,561,780 | +1.08(+2.12%) |
Jun 10, 2024 | 51.67 | 51.70 | 50.44 | 50.99 | 3,387,820 | -1.06(-2.04%) |
Jun 07, 2024 | 51.38 | 53.15 | 48.70 | 52.05 | 17,995,120 | -2.55(-4.67%) |
Jun 06, 2024 | 53.53 | 54.76 | 53.53 | 54.60 | 7,780,803 | +1.06(+1.98%) |
Jun 05, 2024 | 53.40 | 54.08 | 52.83 | 53.54 | 3,055,101 | +0.34(+0.64%) |
Jun 04, 2024 | 53.77 | 54.05 | 53.10 | 53.20 | 2,114,291 | -0.24(-0.45%) |
Jun 03, 2024 | 54.89 | 54.90 | 52.35 | 53.44 | 3,242,345 | -1.30(-2.37%) |
May 31, 2024 | 54.92 | 54.98 | 53.50 | 54.74 | 3,351,927 | +0.05(+0.09%) |
May 30, 2024 | 57.79 | 57.85 | 54.63 | 54.69 | 2,332,966 | -3.81(-6.51%) |
May 29, 2024 | 57.01 | 58.75 | 57.00 | 58.50 | 1,239,896 | +0.79(+1.37%) |
May 28, 2024 | 57.29 | 58.01 | 56.74 | 57.71 | 1,449,784 | +0.78(+1.37%) |
May 24, 2024 | 56.82 | 57.56 | 56.42 | 56.93 | 1,457,963 | -0.39(-0.68%) |
May 23, 2024 | 58.45 | 58.77 | 57.13 | 57.32 | 1,277,607 | -0.72(-1.24%) |
May 22, 2024 | 60.00 | 60.33 | 57.39 | 58.04 | 1,747,926 | -1.85(-3.09%) |
May 21, 2024 | 60.20 | 60.69 | 59.69 | 59.89 | 1,053,037 | -0.61(-1.01%) |
May 20, 2024 | 60.18 | 60.51 | 59.35 | 60.50 | 1,153,193 | +0.28(+0.47%) |
May 17, 2024 | 59.95 | 60.56 | 59.77 | 60.22 | 692,092 | +0.32(+0.53%) |
May 16, 2024 | 61.00 | 61.00 | 59.77 | 59.90 | 1,464,121 | -1.23(-2.01%) |
May 15, 2024 | 60.20 | 61.14 | 59.65 | 61.13 | 1,390,787 | +1.40(+2.34%) |
May 14, 2024 | 59.85 | 60.73 | 59.67 | 59.73 | 1,523,149 | -0.03(-0.05%) |
May 13, 2024 | 58.03 | 59.93 | 58.02 | 59.76 | 1,387,164 | +1.73(+2.98%) |
May 10, 2024 | 57.28 | 58.21 | 57.18 | 58.03 | 988,430 | +0.75(+1.31%) |
May 09, 2024 | 57.75 | 57.94 | 57.13 | 57.28 | 1,424,050 | -0.23(-0.40%) |
May 08, 2024 | 57.74 | 58.27 | 57.32 | 57.51 | 1,288,957 | -0.80(-1.37%) |
May 07, 2024 | 59.93 | 59.98 | 58.06 | 58.31 | 1,517,411 | -1.19(-2.00%) |
May 06, 2024 | 60.03 | 60.42 | 58.92 | 59.50 | 1,369,513 | -0.30(-0.50%) |
May 03, 2024 | 59.80 | 60.00 | 58.84 | 59.80 | 1,294,556 | +1.04(+1.77%) |
May 02, 2024 | 57.67 | 58.80 | 56.97 | 58.76 | 1,067,328 | +1.46(+2.55%) |