Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 51.55 | 52.56 | 51.29 | 52.04 | 4,046,298 | +0.75(+1.46%) |
Jul 16, 2024 | 51.23 | 51.74 | 51.16 | 51.29 | 2,593,266 | +0.26(+0.51%) |
Jul 15, 2024 | 51.82 | 51.82 | 50.70 | 51.03 | 2,795,484 | -0.94(-1.81%) |
Jul 12, 2024 | 51.75 | 52.34 | 51.52 | 51.97 | 3,423,731 | +0.34(+0.66%) |
Jul 11, 2024 | 50.14 | 51.73 | 49.95 | 51.63 | 3,766,872 | +1.88(+3.78%) |
Jul 10, 2024 | 49.67 | 49.79 | 49.18 | 49.75 | 2,046,644 | +0.27(+0.55%) |
Jul 09, 2024 | 49.21 | 49.93 | 49.03 | 49.48 | 2,695,749 | +0.15(+0.30%) |
Jul 08, 2024 | 49.11 | 49.43 | 48.88 | 49.33 | 3,084,851 | +0.22(+0.45%) |
Jul 05, 2024 | 49.21 | 49.27 | 48.75 | 49.11 | 2,381,009 | -0.10(-0.20%) |
Jul 03, 2024 | 48.78 | 49.45 | 48.56 | 49.21 | 2,091,858 | +0.67(+1.38%) |
Jul 02, 2024 | 48.15 | 48.62 | 48.03 | 48.54 | 3,012,428 | +0.53(+1.10%) |
Jul 01, 2024 | 49.09 | 49.40 | 47.99 | 48.01 | 3,524,859 | -0.99(-2.02%) |
Jun 28, 2024 | 49.50 | 49.61 | 48.47 | 49.00 | 6,707,026 | -0.61(-1.23%) |
Jun 27, 2024 | 49.24 | 49.64 | 49.01 | 49.61 | 2,823,726 | +0.36(+0.73%) |
Jun 26, 2024 | 49.00 | 49.39 | 48.66 | 49.25 | 2,823,337 | +0.06(+0.12%) |
Jun 25, 2024 | 49.70 | 49.95 | 49.09 | 49.19 | 2,643,147 | -0.71(-1.42%) |
Jun 24, 2024 | 49.25 | 49.95 | 49.11 | 49.90 | 4,045,294 | +0.69(+1.40%) |
Jun 21, 2024 | 49.95 | 50.04 | 49.13 | 49.21 | 6,367,966 | -0.60(-1.20%) |
Jun 20, 2024 | 49.70 | 50.38 | 49.50 | 49.81 | 3,887,601 | +0.39(+0.79%) |
Jun 18, 2024 | 49.45 | 49.76 | 49.18 | 49.42 | 3,827,870 | -0.03(-0.06%) |
Jun 17, 2024 | 50.00 | 50.04 | 49.21 | 49.45 | 6,136,114 | -0.98(-1.94%) |
Jun 14, 2024 | 50.40 | 50.65 | 50.02 | 50.43 | 2,163,943 | -0.26(-0.51%) |
Jun 13, 2024 | 50.81 | 51.13 | 50.40 | 50.69 | 2,948,131 | -0.11(-0.22%) |
Jun 12, 2024 | 52.11 | 52.22 | 50.63 | 50.80 | 3,497,632 | -0.73(-1.42%) |
Jun 11, 2024 | 51.10 | 51.85 | 50.95 | 51.53 | 4,103,040 | +0.07(+0.14%) |
Jun 10, 2024 | 51.26 | 51.66 | 50.75 | 51.46 | 4,894,463 | +0.02(+0.04%) |
Jun 07, 2024 | 51.70 | 52.01 | 51.36 | 51.44 | 4,802,620 | -0.83(-1.59%) |
Jun 06, 2024 | 52.30 | 53.05 | 52.18 | 52.27 | 3,399,783 | -0.25(-0.48%) |
Jun 05, 2024 | 52.99 | 53.14 | 52.44 | 52.52 | 3,437,075 | -0.76(-1.43%) |
Jun 04, 2024 | 53.42 | 53.72 | 53.09 | 53.28 | 4,399,060 | -0.39(-0.73%) |
Jun 03, 2024 | 53.81 | 54.07 | 53.33 | 53.67 | 5,037,093 | -0.25(-0.46%) |
May 31, 2024 | 52.95 | 53.98 | 52.77 | 53.92 | 8,083,405 | +1.09(+2.06%) |
May 30, 2024 | 51.99 | 52.89 | 51.80 | 52.83 | 5,441,321 | +1.05(+2.02%) |
May 29, 2024 | 51.68 | 51.79 | 51.46 | 51.79 | 5,293,469 | -0.44(-0.85%) |
May 28, 2024 | 52.04 | 52.64 | 51.92 | 52.23 | 4,499,264 | +0.10(+0.19%) |
May 24, 2024 | 52.10 | 52.17 | 51.84 | 52.13 | 2,161,346 | +0.25(+0.48%) |
May 23, 2024 | 52.44 | 52.68 | 51.76 | 51.88 | 3,481,003 | -0.95(-1.79%) |
May 22, 2024 | 53.09 | 53.24 | 52.74 | 52.83 | 4,267,583 | -0.43(-0.82%) |
May 21, 2024 | 53.20 | 53.55 | 52.84 | 53.27 | 3,432,277 | +0.16(+0.30%) |
May 20, 2024 | 52.99 | 53.24 | 52.58 | 53.11 | 3,700,329 | +0.28(+0.52%) |
May 17, 2024 | 52.72 | 52.92 | 52.41 | 52.83 | 2,934,719 | +0.20(+0.38%) |
May 16, 2024 | 52.64 | 52.89 | 52.53 | 52.63 | 2,743,670 | +0.08(+0.15%) |
May 15, 2024 | 52.70 | 52.80 | 52.36 | 52.56 | 4,276,618 | +0.38(+0.72%) |
May 14, 2024 | 52.65 | 52.69 | 52.01 | 52.18 | 3,503,424 | -0.20(-0.38%) |
May 13, 2024 | 52.34 | 52.69 | 51.82 | 52.38 | 5,615,799 | -0.03(-0.06%) |
May 10, 2024 | 52.83 | 53.00 | 52.09 | 52.41 | 5,107,201 | +0.23(+0.44%) |
May 09, 2024 | 51.59 | 52.43 | 51.28 | 52.18 | 3,762,342 | +0.68(+1.32%) |
May 08, 2024 | 51.25 | 51.57 | 50.89 | 51.50 | 3,212,850 | +0.03(+0.06%) |
May 07, 2024 | 51.16 | 51.59 | 50.94 | 51.47 | 3,592,374 | +0.70(+1.38%) |
May 06, 2024 | 50.94 | 51.01 | 50.40 | 50.77 | 3,038,717 | +0.01(+0.02%) |
May 03, 2024 | 51.02 | 51.20 | 50.03 | 50.76 | 3,789,068 | +0.24(+0.47%) |
May 02, 2024 | 51.51 | 51.74 | 50.05 | 50.52 | 4,710,359 | +0.01(+0.02%) |