Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 49.04 | 49.81 | 48.08 | 49.35 | 2,396,063 | +0.43(+0.88%) |
Jul 24, 2024 | 49.67 | 50.96 | 48.84 | 48.92 | 2,889,291 | -1.26(-2.51%) |
Jul 23, 2024 | 49.82 | 50.60 | 49.53 | 50.18 | 2,893,206 | +0.83(+1.68%) |
Jul 22, 2024 | 48.31 | 49.43 | 48.31 | 49.35 | 3,194,698 | +1.05(+2.17%) |
Jul 19, 2024 | 48.07 | 48.72 | 47.43 | 48.30 | 2,931,743 | +0.39(+0.81%) |
Jul 18, 2024 | 48.48 | 48.53 | 46.93 | 47.91 | 2,829,082 | -0.34(-0.70%) |
Jul 17, 2024 | 49.85 | 49.90 | 47.89 | 48.25 | 4,323,835 | -2.13(-4.23%) |
Jul 16, 2024 | 51.89 | 52.17 | 49.14 | 50.38 | 7,184,105 | -1.36(-2.63%) |
Jul 15, 2024 | 54.49 | 54.50 | 51.57 | 51.74 | 4,567,200 | -2.54(-4.68%) |
Jul 12, 2024 | 56.41 | 56.48 | 54.07 | 54.28 | 5,674,542 | -2.42(-4.27%) |
Jul 11, 2024 | 59.34 | 59.92 | 56.65 | 56.70 | 2,932,612 | -2.52(-4.26%) |
Jul 10, 2024 | 59.51 | 59.55 | 57.73 | 59.22 | 2,494,299 | -0.19(-0.32%) |
Jul 09, 2024 | 59.89 | 60.27 | 59.02 | 59.41 | 1,838,791 | -0.19(-0.32%) |
Jul 08, 2024 | 59.83 | 60.61 | 59.58 | 59.60 | 2,588,280 | -0.50(-0.83%) |
Jul 05, 2024 | 58.83 | 60.18 | 58.80 | 60.10 | 1,344,460 | +1.47(+2.51%) |
Jul 03, 2024 | 59.59 | 59.85 | 58.45 | 58.63 | 1,459,525 | -1.16(-1.94%) |
Jul 02, 2024 | 59.48 | 60.71 | 58.16 | 59.79 | 3,139,881 | +0.38(+0.64%) |
Jul 01, 2024 | 56.90 | 59.48 | 56.42 | 59.41 | 3,135,708 | +2.56(+4.50%) |
Jun 28, 2024 | 56.67 | 57.69 | 56.30 | 56.85 | 3,820,290 | +0.38(+0.67%) |
Jun 27, 2024 | 54.60 | 57.31 | 54.57 | 56.47 | 2,800,111 | +1.49(+2.71%) |
Jun 26, 2024 | 53.24 | 55.16 | 53.01 | 54.98 | 3,140,475 | +1.56(+2.92%) |
Jun 25, 2024 | 53.22 | 53.65 | 52.75 | 53.42 | 1,487,693 | +0.65(+1.23%) |
Jun 24, 2024 | 52.82 | 53.26 | 52.25 | 52.77 | 1,693,639 | -0.63(-1.18%) |
Jun 21, 2024 | 52.48 | 53.49 | 51.89 | 53.40 | 3,630,842 | +1.00(+1.91%) |
Jun 20, 2024 | 53.61 | 53.88 | 51.88 | 52.40 | 2,753,600 | -1.02(-1.91%) |
Jun 18, 2024 | 54.53 | 54.56 | 53.01 | 53.42 | 3,430,684 | -1.20(-2.20%) |
Jun 17, 2024 | 54.01 | 54.83 | 53.27 | 54.62 | 2,298,200 | +0.61(+1.13%) |
Jun 14, 2024 | 53.51 | 54.32 | 53.23 | 54.01 | 1,648,443 | +0.88(+1.66%) |
Jun 13, 2024 | 53.80 | 54.36 | 52.90 | 53.13 | 1,972,765 | -0.97(-1.79%) |
Jun 12, 2024 | 54.00 | 55.23 | 53.72 | 54.10 | 2,933,953 | +1.28(+2.42%) |
Jun 11, 2024 | 53.34 | 53.76 | 52.44 | 52.82 | 2,215,393 | -1.10(-2.04%) |
Jun 10, 2024 | 52.05 | 53.97 | 52.05 | 53.92 | 2,321,108 | +1.55(+2.96%) |
Jun 07, 2024 | 52.35 | 54.15 | 51.83 | 52.37 | 2,744,380 | +0.03(+0.06%) |
Jun 06, 2024 | 53.20 | 54.12 | 52.10 | 52.34 | 3,691,111 | -0.99(-1.86%) |
Jun 05, 2024 | 54.60 | 54.92 | 53.00 | 53.33 | 4,060,812 | -0.66(-1.21%) |
Jun 04, 2024 | 53.00 | 54.73 | 52.85 | 53.98 | 3,985,164 | +0.96(+1.82%) |
Jun 03, 2024 | 55.70 | 56.28 | 52.76 | 53.02 | 3,824,137 | -2.29(-4.15%) |
May 31, 2024 | 56.46 | 57.10 | 53.00 | 55.31 | 6,184,333 | -1.05(-1.85%) |
May 30, 2024 | 62.54 | 63.25 | 56.07 | 56.36 | 15,358,289 | -16.93(-23.10%) |
May 29, 2024 | 71.00 | 73.61 | 70.81 | 73.29 | 3,981,483 | +1.51(+2.10%) |
May 28, 2024 | 73.47 | 73.47 | 71.52 | 71.78 | 2,188,370 | -1.07(-1.47%) |
May 24, 2024 | 71.48 | 72.93 | 71.10 | 72.85 | 1,462,121 | +1.40(+1.96%) |
May 23, 2024 | 73.21 | 73.21 | 70.85 | 71.45 | 1,687,350 | -0.41(-0.57%) |
May 22, 2024 | 72.85 | 73.52 | 71.11 | 71.86 | 2,178,772 | -1.51(-2.06%) |
May 21, 2024 | 72.70 | 73.69 | 71.61 | 73.37 | 2,379,101 | +1.21(+1.68%) |
May 20, 2024 | 70.30 | 72.66 | 70.19 | 72.16 | 2,115,797 | +1.87(+2.66%) |
May 17, 2024 | 68.97 | 70.69 | 68.88 | 70.29 | 2,016,486 | +1.32(+1.91%) |
May 16, 2024 | 68.67 | 69.39 | 68.06 | 68.97 | 2,117,355 | -0.04(-0.06%) |
May 15, 2024 | 68.00 | 69.97 | 67.89 | 69.01 | 2,457,571 | +1.72(+2.56%) |
May 14, 2024 | 65.02 | 67.30 | 64.58 | 67.29 | 1,518,798 | +1.70(+2.59%) |
May 13, 2024 | 67.71 | 68.00 | 65.33 | 65.59 | 1,357,172 | -1.99(-2.94%) |
May 10, 2024 | 67.84 | 68.64 | 67.36 | 67.58 | 1,794,322 | +0.00(+0.00%) |
May 09, 2024 | 66.21 | 67.87 | 66.09 | 67.58 | 2,055,951 | +1.37(+2.07%) |
May 08, 2024 | 65.55 | 67.19 | 65.39 | 66.21 | 2,026,724 | +0.89(+1.36%) |
May 07, 2024 | 64.84 | 65.60 | 64.45 | 65.32 | 1,536,142 | +0.39(+0.60%) |
May 06, 2024 | 62.52 | 64.95 | 62.50 | 64.93 | 1,577,764 | +2.69(+4.32%) |
May 03, 2024 | 63.00 | 63.89 | 62.21 | 62.24 | 1,640,414 | +0.05(+0.08%) |
May 02, 2024 | 62.11 | 62.21 | 60.21 | 62.19 | 1,897,383 | +1.08(+1.77%) |