Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 51.42 | 51.59 | 50.14 | 50.59 | 280,147 | -0.71(-1.38%) |
Jul 29, 2024 | 51.67 | 51.79 | 51.11 | 51.30 | 341,906 | -0.08(-0.16%) |
Jul 26, 2024 | 51.36 | 51.60 | 51.00 | 51.38 | 304,469 | -0.56(-1.08%) |
Jul 25, 2024 | 52.45 | 52.95 | 51.25 | 51.94 | 355,913 | -0.48(-0.92%) |
Jul 24, 2024 | 53.56 | 53.61 | 52.31 | 52.42 | 479,999 | -1.91(-3.52%) |
Jul 23, 2024 | 54.45 | 54.74 | 54.28 | 54.33 | 227,567 | -0.02(-0.04%) |
Jul 22, 2024 | 54.09 | 54.50 | 53.90 | 54.35 | 326,484 | +0.88(+1.65%) |
Jul 19, 2024 | 54.00 | 54.11 | 53.37 | 53.47 | 163,820 | -0.52(-0.96%) |
Jul 18, 2024 | 54.62 | 54.62 | 53.55 | 53.99 | 199,293 | -0.19(-0.35%) |
Jul 17, 2024 | 55.11 | 55.11 | 54.12 | 54.18 | 422,048 | -1.47(-2.64%) |
Jul 16, 2024 | 56.05 | 56.06 | 55.55 | 55.65 | 153,193 | -0.26(-0.47%) |
Jul 15, 2024 | 55.91 | 56.20 | 55.75 | 55.91 | 140,181 | +0.08(+0.14%) |
Jul 12, 2024 | 55.58 | 56.10 | 55.58 | 55.83 | 150,402 | +0.10(+0.18%) |
Jul 11, 2024 | 56.44 | 56.44 | 55.51 | 55.73 | 221,587 | -0.68(-1.21%) |
Jul 10, 2024 | 56.29 | 56.43 | 56.16 | 56.41 | 141,803 | +0.27(+0.48%) |
Jul 09, 2024 | 56.25 | 56.30 | 56.05 | 56.14 | 183,105 | +0.05(+0.09%) |
Jul 08, 2024 | 56.07 | 56.13 | 55.91 | 56.09 | 192,229 | +0.13(+0.23%) |
Jul 05, 2024 | 55.80 | 56.00 | 55.72 | 55.96 | 179,614 | +0.22(+0.39%) |
Jul 03, 2024 | 55.42 | 55.75 | 55.35 | 55.74 | 107,280 | +0.39(+0.70%) |
Jul 02, 2024 | 54.92 | 55.40 | 54.85 | 55.35 | 164,453 | +0.37(+0.67%) |
Jul 01, 2024 | 54.71 | 55.00 | 54.32 | 54.98 | 123,045 | +0.26(+0.48%) |
Jun 28, 2024 | 54.89 | 55.22 | 54.64 | 54.72 | 132,394 | +0.05(+0.09%) |
Jun 27, 2024 | 54.36 | 54.90 | 54.36 | 54.67 | 192,122 | +0.12(+0.22%) |
Jun 26, 2024 | 54.25 | 54.61 | 54.24 | 54.55 | 221,693 | +0.30(+0.55%) |
Jun 25, 2024 | 53.90 | 54.27 | 53.69 | 54.25 | 203,008 | +0.52(+0.97%) |
Jun 24, 2024 | 54.22 | 54.34 | 53.66 | 53.73 | 237,187 | -0.54(-0.99%) |
Jun 21, 2024 | 54.34 | 54.39 | 53.85 | 54.27 | 115,699 | +0.09(+0.16%) |
Jun 20, 2024 | 54.70 | 54.70 | 53.94 | 54.18 | 205,947 | -0.30(-0.56%) |
Jun 18, 2024 | 54.57 | 54.63 | 54.34 | 54.48 | 213,607 | -0.11(-0.20%) |
Jun 17, 2024 | 54.28 | 54.67 | 54.13 | 54.59 | 189,277 | +0.29(+0.54%) |
Jun 14, 2024 | 54.29 | 54.39 | 53.97 | 54.30 | 238,044 | +0.40(+0.74%) |
Jun 13, 2024 | 54.24 | 54.24 | 53.86 | 53.90 | 231,279 | -0.03(-0.05%) |
Jun 12, 2024 | 53.94 | 54.07 | 53.85 | 53.93 | 112,516 | +0.22(+0.40%) |
Jun 11, 2024 | 53.55 | 53.72 | 53.26 | 53.71 | 112,713 | +0.13(+0.24%) |
Jun 10, 2024 | 53.36 | 53.58 | 53.26 | 53.58 | 132,477 | +0.21(+0.39%) |
Jun 07, 2024 | 53.23 | 53.53 | 53.18 | 53.38 | 110,414 | +0.15(+0.28%) |
Jun 06, 2024 | 53.13 | 53.29 | 53.10 | 53.23 | 198,666 | +0.22(+0.41%) |
Jun 05, 2024 | 52.66 | 53.07 | 52.49 | 53.02 | 105,772 | +0.72(+1.39%) |
Jun 04, 2024 | 52.34 | 52.44 | 52.08 | 52.29 | 81,729 | -0.06(-0.11%) |
Jun 03, 2024 | 52.52 | 52.56 | 51.89 | 52.35 | 124,706 | +0.08(+0.15%) |
May 31, 2024 | 52.11 | 52.27 | 51.28 | 52.27 | 137,793 | +0.20(+0.38%) |
May 30, 2024 | 52.73 | 52.73 | 51.82 | 52.08 | 166,218 | -1.20(-2.26%) |
May 29, 2024 | 53.16 | 53.43 | 53.15 | 53.28 | 121,001 | -0.14(-0.26%) |
May 28, 2024 | 53.38 | 53.48 | 53.08 | 53.42 | 187,483 | +0.07(+0.13%) |
May 24, 2024 | 52.92 | 53.41 | 52.87 | 53.35 | 249,201 | +0.42(+0.80%) |
May 23, 2024 | 53.64 | 53.64 | 52.67 | 52.93 | 191,891 | -0.20(-0.39%) |
May 22, 2024 | 53.27 | 53.33 | 52.88 | 53.13 | 162,035 | -0.12(-0.22%) |
May 21, 2024 | 52.86 | 53.25 | 52.76 | 53.25 | 139,570 | +0.11(+0.20%) |
May 20, 2024 | 52.89 | 53.17 | 52.86 | 53.14 | 239,188 | +0.38(+0.73%) |
May 17, 2024 | 52.89 | 52.94 | 52.62 | 52.76 | 81,466 | +0.02(+0.04%) |
May 16, 2024 | 52.80 | 52.96 | 52.72 | 52.74 | 78,734 | -0.01(-0.02%) |
May 15, 2024 | 52.37 | 52.81 | 52.18 | 52.75 | 313,306 | +0.62(+1.20%) |
May 14, 2024 | 51.50 | 52.21 | 51.26 | 52.13 | 87,882 | +0.30(+0.57%) |
May 13, 2024 | 51.67 | 51.92 | 51.63 | 51.83 | 97,713 | +0.18(+0.35%) |
May 10, 2024 | 51.78 | 51.99 | 51.47 | 51.65 | 78,739 | +0.16(+0.32%) |
May 09, 2024 | 51.58 | 51.62 | 51.28 | 51.48 | 67,834 | -0.12(-0.24%) |
May 08, 2024 | 51.34 | 51.81 | 51.28 | 51.61 | 65,100 | -0.02(-0.04%) |
May 07, 2024 | 51.69 | 51.85 | 51.50 | 51.63 | 59,652 | -0.01(-0.02%) |
May 06, 2024 | 51.09 | 51.64 | 51.03 | 51.64 | 83,737 | +0.88(+1.74%) |
May 03, 2024 | 50.56 | 50.80 | 50.31 | 50.75 | 105,768 | +0.85(+1.71%) |
May 02, 2024 | 49.69 | 49.91 | 49.13 | 49.90 | 38,901 | +0.64(+1.30%) |