Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.56 | 48.93 | 48.36 | 48.47 | 606,814 | -0.36(-0.74%) |
Jul 18, 2024 | 49.52 | 50.16 | 48.69 | 48.83 | 946,851 | -0.93(-1.87%) |
Jul 17, 2024 | 49.20 | 49.99 | 48.94 | 49.76 | 860,430 | +0.09(+0.18%) |
Jul 16, 2024 | 49.63 | 50.00 | 49.17 | 49.67 | 591,231 | +0.23(+0.47%) |
Jul 15, 2024 | 49.90 | 50.19 | 49.26 | 49.44 | 629,857 | -0.49(-0.98%) |
Jul 12, 2024 | 49.00 | 50.19 | 48.70 | 49.93 | 970,613 | +1.13(+2.32%) |
Jul 11, 2024 | 48.86 | 49.30 | 48.65 | 48.80 | 672,336 | +0.39(+0.81%) |
Jul 10, 2024 | 48.00 | 48.44 | 47.52 | 48.41 | 805,231 | +0.61(+1.28%) |
Jul 09, 2024 | 49.26 | 49.79 | 47.78 | 47.80 | 918,990 | -1.55(-3.14%) |
Jul 08, 2024 | 49.48 | 49.68 | 49.01 | 49.35 | 999,629 | -0.13(-0.26%) |
Jul 05, 2024 | 49.36 | 49.54 | 49.12 | 49.48 | 635,247 | +0.02(+0.04%) |
Jul 03, 2024 | 49.21 | 49.79 | 49.20 | 49.46 | 375,218 | +0.21(+0.43%) |
Jul 02, 2024 | 49.33 | 49.98 | 48.79 | 49.25 | 800,250 | +0.22(+0.45%) |
Jul 01, 2024 | 49.38 | 50.13 | 48.96 | 49.03 | 719,148 | -0.33(-0.67%) |
Jun 28, 2024 | 49.98 | 50.35 | 48.97 | 49.36 | 4,350,393 | -0.32(-0.64%) |
Jun 27, 2024 | 49.84 | 50.35 | 49.46 | 49.68 | 1,143,121 | -0.16(-0.32%) |
Jun 26, 2024 | 50.11 | 50.55 | 49.84 | 49.84 | 811,806 | -0.42(-0.84%) |
Jun 25, 2024 | 50.61 | 50.80 | 50.17 | 50.26 | 2,582,612 | -0.11(-0.22%) |
Jun 24, 2024 | 51.44 | 51.72 | 50.28 | 50.37 | 2,052,257 | -1.20(-2.33%) |
Jun 21, 2024 | 51.49 | 51.94 | 50.72 | 51.57 | 3,302,612 | +0.18(+0.35%) |
Jun 20, 2024 | 51.78 | 52.12 | 51.18 | 51.39 | 2,197,223 | -0.48(-0.93%) |
Jun 18, 2024 | 51.23 | 52.00 | 50.68 | 51.87 | 2,017,847 | +0.60(+1.17%) |
Jun 17, 2024 | 50.15 | 51.32 | 50.12 | 51.27 | 1,141,543 | +1.08(+2.15%) |
Jun 14, 2024 | 50.41 | 50.77 | 49.85 | 50.19 | 1,308,491 | -0.25(-0.50%) |
Jun 13, 2024 | 51.49 | 51.49 | 50.22 | 50.44 | 1,245,989 | -0.94(-1.83%) |
Jun 12, 2024 | 51.50 | 52.41 | 51.05 | 51.38 | 1,180,957 | +0.68(+1.34%) |
Jun 11, 2024 | 48.85 | 50.77 | 48.58 | 50.70 | 1,399,354 | +1.75(+3.58%) |
Jun 10, 2024 | 49.99 | 50.07 | 48.08 | 48.95 | 1,388,932 | -1.87(-3.68%) |
Jun 07, 2024 | 50.16 | 50.92 | 49.68 | 50.82 | 1,098,989 | +0.44(+0.87%) |
Jun 06, 2024 | 50.47 | 50.69 | 49.76 | 50.38 | 1,691,952 | -0.29(-0.57%) |
Jun 05, 2024 | 50.11 | 50.94 | 50.07 | 50.67 | 1,477,776 | +1.08(+2.18%) |
Jun 04, 2024 | 49.76 | 50.74 | 49.52 | 49.59 | 1,382,252 | -0.04(-0.08%) |
Jun 03, 2024 | 49.92 | 50.57 | 49.06 | 49.63 | 1,929,974 | -0.55(-1.09%) |
May 31, 2024 | 50.18 | 51.31 | 49.11 | 50.18 | 4,554,424 | +0.00(+0.00%) |
May 30, 2024 | 51.46 | 51.97 | 50.02 | 50.18 | 1,282,695 | -1.73(-3.33%) |
May 29, 2024 | 51.98 | 52.61 | 51.01 | 51.91 | 1,417,867 | -0.75(-1.42%) |
May 28, 2024 | 53.34 | 53.41 | 52.01 | 52.66 | 1,650,820 | -0.57(-1.07%) |
May 24, 2024 | 52.52 | 53.40 | 52.35 | 53.23 | 1,153,971 | +0.61(+1.16%) |
May 23, 2024 | 53.02 | 53.39 | 52.21 | 52.62 | 2,567,958 | -0.57(-1.07%) |
May 22, 2024 | 52.44 | 53.65 | 51.90 | 53.19 | 3,684,207 | -3.47(-6.12%) |
May 21, 2024 | 56.98 | 57.12 | 56.38 | 56.65 | 899,068 | -0.33(-0.58%) |
May 20, 2024 | 56.43 | 57.06 | 56.08 | 56.98 | 1,270,004 | +0.59(+1.05%) |
May 17, 2024 | 56.06 | 56.42 | 55.74 | 56.39 | 895,892 | +0.38(+0.68%) |
May 16, 2024 | 55.53 | 56.14 | 55.08 | 56.01 | 1,006,226 | +0.48(+0.86%) |
May 15, 2024 | 55.53 | 56.36 | 55.43 | 55.53 | 1,207,313 | +0.11(+0.20%) |
May 14, 2024 | 54.78 | 55.46 | 54.53 | 55.42 | 917,017 | +0.65(+1.19%) |
May 13, 2024 | 55.68 | 55.88 | 54.71 | 54.77 | 935,790 | -0.64(-1.15%) |
May 10, 2024 | 55.03 | 55.65 | 55.01 | 55.41 | 895,021 | +0.47(+0.85%) |
May 09, 2024 | 54.54 | 54.99 | 54.28 | 54.94 | 872,671 | +0.65(+1.20%) |
May 08, 2024 | 54.67 | 54.76 | 53.71 | 54.29 | 1,016,711 | -0.57(-1.04%) |
May 07, 2024 | 53.93 | 55.00 | 53.60 | 54.86 | 2,108,819 | +1.39(+2.60%) |
May 06, 2024 | 53.26 | 53.69 | 53.15 | 53.48 | 1,355,267 | +0.30(+0.56%) |
May 03, 2024 | 52.28 | 53.35 | 52.28 | 53.18 | 874,255 | +1.50(+2.90%) |
May 02, 2024 | 51.66 | 52.05 | 51.44 | 51.68 | 999,164 | +0.27(+0.52%) |