Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 49.81 | 50.78 | 48.26 | 48.87 | 1,192,498 | -0.61(-1.23%) |
Jul 29, 2024 | 49.99 | 50.13 | 49.20 | 49.48 | 1,070,765 | -0.20(-0.40%) |
Jul 26, 2024 | 49.24 | 50.20 | 48.94 | 49.68 | 808,367 | +0.99(+2.03%) |
Jul 25, 2024 | 49.97 | 50.17 | 48.65 | 48.69 | 1,185,058 | -1.58(-3.14%) |
Jul 24, 2024 | 50.24 | 51.25 | 50.14 | 50.27 | 1,245,639 | -0.51(-1.00%) |
Jul 23, 2024 | 50.46 | 51.43 | 50.21 | 50.78 | 1,015,603 | +0.32(+0.63%) |
Jul 22, 2024 | 50.09 | 50.52 | 49.55 | 50.46 | 902,066 | +0.69(+1.39%) |
Jul 19, 2024 | 50.16 | 50.58 | 49.44 | 49.77 | 1,056,159 | -0.54(-1.07%) |
Jul 18, 2024 | 51.62 | 51.78 | 49.65 | 50.31 | 1,294,424 | -1.42(-2.75%) |
Jul 17, 2024 | 51.53 | 52.98 | 51.04 | 51.73 | 1,092,544 | -1.18(-2.23%) |
Jul 16, 2024 | 52.21 | 53.13 | 52.00 | 52.91 | 1,042,993 | +1.13(+2.18%) |
Jul 15, 2024 | 51.11 | 52.00 | 50.90 | 51.78 | 1,044,377 | +0.80(+1.57%) |
Jul 12, 2024 | 50.95 | 52.05 | 50.53 | 50.98 | 1,158,665 | +0.35(+0.69%) |
Jul 11, 2024 | 50.00 | 51.18 | 49.86 | 50.63 | 1,590,761 | +1.29(+2.61%) |
Jul 10, 2024 | 48.48 | 49.85 | 48.17 | 49.34 | 1,465,444 | +0.88(+1.82%) |
Jul 09, 2024 | 47.46 | 48.74 | 47.36 | 48.46 | 1,500,039 | +1.16(+2.45%) |
Jul 08, 2024 | 47.38 | 48.19 | 47.15 | 47.30 | 776,708 | +0.02(+0.04%) |
Jul 05, 2024 | 47.14 | 47.49 | 47.01 | 47.28 | 654,489 | +0.12(+0.25%) |
Jul 03, 2024 | 47.48 | 47.60 | 47.04 | 47.16 | 442,370 | -0.03(-0.06%) |
Jul 02, 2024 | 46.40 | 47.22 | 46.38 | 47.19 | 952,271 | +0.79(+1.70%) |
Jul 01, 2024 | 47.00 | 47.06 | 46.21 | 46.40 | 853,873 | -0.36(-0.77%) |
Jun 28, 2024 | 46.97 | 47.35 | 46.22 | 46.76 | 1,252,875 | +0.24(+0.52%) |
Jun 27, 2024 | 46.47 | 46.83 | 46.01 | 46.52 | 713,319 | +0.03(+0.06%) |
Jun 26, 2024 | 46.30 | 46.65 | 45.88 | 46.49 | 1,014,319 | -0.17(-0.36%) |
Jun 25, 2024 | 46.90 | 46.90 | 45.89 | 46.66 | 1,495,892 | -0.29(-0.62%) |
Jun 24, 2024 | 47.80 | 47.95 | 46.91 | 46.95 | 1,186,579 | -0.96(-2.00%) |
Jun 21, 2024 | 47.35 | 48.03 | 46.86 | 47.91 | 2,159,312 | +0.67(+1.42%) |
Jun 20, 2024 | 46.87 | 47.62 | 46.64 | 47.24 | 1,113,167 | +0.46(+0.98%) |
Jun 18, 2024 | 46.70 | 46.90 | 46.22 | 46.78 | 1,164,204 | -0.01(-0.02%) |
Jun 17, 2024 | 45.50 | 47.00 | 45.33 | 46.79 | 965,532 | +1.21(+2.65%) |
Jun 14, 2024 | 45.89 | 45.89 | 44.64 | 45.58 | 1,125,885 | -0.69(-1.49%) |
Jun 13, 2024 | 44.34 | 46.37 | 44.27 | 46.27 | 1,120,494 | +2.02(+4.56%) |
Jun 12, 2024 | 44.59 | 45.88 | 44.05 | 44.25 | 1,057,630 | +0.71(+1.63%) |
Jun 11, 2024 | 43.49 | 43.78 | 43.26 | 43.54 | 623,974 | -0.26(-0.59%) |
Jun 10, 2024 | 42.84 | 43.91 | 42.50 | 43.80 | 685,792 | +0.45(+1.04%) |
Jun 07, 2024 | 43.53 | 44.13 | 43.31 | 43.35 | 558,958 | -0.54(-1.23%) |
Jun 06, 2024 | 43.54 | 43.96 | 43.25 | 43.89 | 684,580 | +0.30(+0.69%) |
Jun 05, 2024 | 42.48 | 43.63 | 42.09 | 43.59 | 1,062,705 | +1.31(+3.10%) |
Jun 04, 2024 | 44.50 | 44.75 | 42.04 | 42.28 | 1,764,145 | -2.95(-6.52%) |
Jun 03, 2024 | 45.63 | 45.68 | 44.65 | 45.23 | 809,823 | -0.29(-0.64%) |
May 31, 2024 | 45.48 | 45.80 | 44.47 | 45.52 | 1,469,227 | +0.05(+0.11%) |
May 30, 2024 | 45.97 | 46.30 | 45.44 | 45.47 | 1,186,279 | -0.33(-0.72%) |
May 29, 2024 | 46.61 | 46.73 | 45.73 | 45.80 | 1,056,846 | -1.40(-2.97%) |
May 28, 2024 | 47.73 | 47.97 | 47.07 | 47.20 | 1,164,689 | -0.47(-0.99%) |
May 24, 2024 | 47.95 | 48.08 | 47.48 | 47.67 | 900,690 | -0.04(-0.08%) |
May 23, 2024 | 48.51 | 48.60 | 47.52 | 47.71 | 920,504 | -0.56(-1.16%) |
May 22, 2024 | 48.16 | 48.69 | 47.93 | 48.27 | 884,002 | +0.11(+0.23%) |
May 21, 2024 | 48.43 | 48.74 | 48.02 | 48.16 | 1,267,784 | -0.35(-0.72%) |
May 20, 2024 | 47.61 | 48.53 | 47.60 | 48.51 | 879,532 | +0.66(+1.38%) |
May 17, 2024 | 47.44 | 48.00 | 47.40 | 47.85 | 984,886 | +0.35(+0.74%) |
May 16, 2024 | 47.44 | 47.59 | 46.99 | 47.50 | 787,652 | +0.06(+0.13%) |
May 15, 2024 | 47.45 | 47.71 | 46.95 | 47.44 | 947,935 | +0.42(+0.90%) |
May 14, 2024 | 47.16 | 47.58 | 46.65 | 47.02 | 1,480,635 | +0.24(+0.51%) |
May 13, 2024 | 46.81 | 47.51 | 46.74 | 46.78 | 1,125,792 | +0.43(+0.93%) |
May 10, 2024 | 46.82 | 47.07 | 46.27 | 46.35 | 807,688 | -0.08(-0.17%) |
May 09, 2024 | 46.25 | 46.46 | 45.60 | 46.43 | 794,202 | +0.18(+0.39%) |
May 08, 2024 | 45.53 | 46.29 | 45.35 | 46.25 | 1,289,799 | +0.42(+0.91%) |
May 07, 2024 | 44.65 | 46.13 | 44.45 | 45.83 | 1,958,218 | +1.41(+3.17%) |
May 06, 2024 | 44.35 | 44.50 | 43.88 | 44.42 | 1,099,465 | +0.70(+1.60%) |
May 03, 2024 | 44.31 | 44.76 | 43.46 | 43.72 | 1,413,932 | +0.43(+0.99%) |
May 02, 2024 | 42.62 | 44.40 | 41.92 | 43.29 | 1,795,246 | +2.42(+5.91%) |