Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.27 | 51.00 | 48.71 | 50.42 | 8,597,980 | -5.91(-10.49%) |
Jul 18, 2024 | 56.76 | 58.13 | 55.96 | 56.33 | 2,635,458 | -1.09(-1.90%) |
Jul 17, 2024 | 56.70 | 58.50 | 56.55 | 57.42 | 1,845,645 | -0.02(-0.03%) |
Jul 16, 2024 | 56.44 | 57.92 | 56.15 | 57.44 | 1,890,931 | +1.30(+2.32%) |
Jul 15, 2024 | 56.62 | 57.15 | 55.96 | 56.14 | 2,213,065 | +0.58(+1.04%) |
Jul 12, 2024 | 55.85 | 55.88 | 54.99 | 55.56 | 2,152,166 | -0.21(-0.38%) |
Jul 11, 2024 | 53.50 | 56.05 | 53.06 | 55.77 | 4,671,046 | +3.31(+6.31%) |
Jul 10, 2024 | 51.13 | 52.50 | 50.93 | 52.46 | 1,219,877 | +1.36(+2.66%) |
Jul 09, 2024 | 49.77 | 51.14 | 49.56 | 51.10 | 1,607,570 | +1.05(+2.10%) |
Jul 08, 2024 | 50.25 | 50.58 | 49.76 | 50.05 | 1,451,358 | +0.12(+0.24%) |
Jul 05, 2024 | 50.26 | 50.40 | 49.72 | 49.93 | 1,863,148 | -0.42(-0.83%) |
Jul 03, 2024 | 51.15 | 51.55 | 50.35 | 50.35 | 1,145,459 | -0.77(-1.51%) |
Jul 02, 2024 | 51.17 | 51.38 | 50.44 | 51.12 | 1,719,724 | +0.32(+0.63%) |
Jul 01, 2024 | 51.09 | 51.91 | 50.66 | 50.80 | 2,208,368 | -0.24(-0.47%) |
Jun 28, 2024 | 48.50 | 51.23 | 48.32 | 51.04 | 5,091,791 | +3.20(+6.69%) |
Jun 27, 2024 | 47.58 | 48.30 | 47.38 | 47.84 | 1,200,219 | +0.04(+0.08%) |
Jun 26, 2024 | 47.71 | 48.13 | 47.33 | 47.80 | 1,574,746 | -0.48(-0.99%) |
Jun 25, 2024 | 48.35 | 48.58 | 47.94 | 48.28 | 1,471,498 | -0.24(-0.49%) |
Jun 24, 2024 | 48.06 | 49.05 | 47.72 | 48.52 | 2,184,787 | +0.72(+1.51%) |
Jun 21, 2024 | 47.02 | 47.96 | 46.68 | 47.80 | 33,958,872 | +0.49(+1.04%) |
Jun 20, 2024 | 46.82 | 47.61 | 46.61 | 47.31 | 1,409,830 | +0.17(+0.36%) |
Jun 18, 2024 | 47.00 | 47.41 | 46.80 | 47.14 | 1,261,259 | +0.06(+0.13%) |
Jun 17, 2024 | 46.77 | 47.10 | 45.86 | 47.08 | 1,592,436 | +0.26(+0.56%) |
Jun 14, 2024 | 46.64 | 47.32 | 46.24 | 46.82 | 1,548,218 | -0.65(-1.37%) |
Jun 13, 2024 | 47.60 | 48.39 | 47.24 | 47.47 | 2,549,364 | -0.42(-0.88%) |
Jun 12, 2024 | 47.04 | 48.17 | 46.78 | 47.89 | 3,554,527 | +2.15(+4.70%) |
Jun 11, 2024 | 45.86 | 46.13 | 44.65 | 45.75 | 3,814,961 | -0.81(-1.74%) |
Jun 10, 2024 | 46.71 | 47.00 | 45.64 | 46.55 | 2,867,766 | -0.79(-1.66%) |
Jun 07, 2024 | 47.35 | 48.03 | 47.08 | 47.34 | 1,455,905 | -0.44(-0.93%) |
Jun 06, 2024 | 47.94 | 48.38 | 47.33 | 47.79 | 1,353,919 | -0.11(-0.23%) |
Jun 05, 2024 | 47.99 | 47.99 | 47.29 | 47.89 | 1,475,100 | +0.27(+0.56%) |
Jun 04, 2024 | 48.26 | 48.92 | 47.46 | 47.63 | 1,534,051 | -1.29(-2.64%) |
Jun 03, 2024 | 50.71 | 50.84 | 48.34 | 48.92 | 1,574,605 | -1.57(-3.10%) |
May 31, 2024 | 49.72 | 50.53 | 49.32 | 50.48 | 1,700,580 | +1.16(+2.36%) |
May 30, 2024 | 49.37 | 49.68 | 48.85 | 49.32 | 741,973 | +0.59(+1.21%) |
May 29, 2024 | 48.82 | 48.82 | 47.85 | 48.73 | 1,290,326 | -1.00(-2.00%) |
May 28, 2024 | 50.33 | 50.61 | 49.42 | 49.73 | 1,419,220 | -0.30(-0.59%) |
May 24, 2024 | 49.62 | 50.05 | 49.39 | 50.02 | 1,978,959 | +0.52(+1.05%) |
May 23, 2024 | 52.78 | 52.78 | 48.99 | 49.50 | 5,300,643 | -2.98(-5.67%) |
May 22, 2024 | 52.63 | 52.84 | 51.95 | 52.48 | 1,169,632 | -0.34(-0.63%) |
May 21, 2024 | 52.45 | 52.96 | 52.45 | 52.81 | 1,122,188 | +0.15(+0.28%) |
May 20, 2024 | 54.19 | 54.19 | 52.63 | 52.66 | 1,053,602 | -1.36(-2.52%) |
May 17, 2024 | 53.98 | 54.19 | 53.68 | 54.02 | 1,068,731 | +0.32(+0.59%) |
May 16, 2024 | 54.26 | 54.42 | 53.57 | 53.71 | 894,943 | -0.66(-1.21%) |
May 15, 2024 | 54.14 | 55.33 | 53.80 | 54.37 | 2,180,366 | +1.16(+2.19%) |
May 14, 2024 | 52.94 | 53.29 | 52.56 | 53.20 | 1,242,886 | +0.80(+1.52%) |
May 13, 2024 | 53.08 | 53.09 | 52.25 | 52.41 | 1,313,344 | -0.37(-0.71%) |
May 10, 2024 | 52.74 | 52.95 | 52.33 | 52.78 | 847,747 | +0.22(+0.41%) |
May 09, 2024 | 52.84 | 53.16 | 52.43 | 52.56 | 1,112,128 | -0.52(-0.98%) |
May 08, 2024 | 51.82 | 53.10 | 51.51 | 53.09 | 1,268,054 | +0.66(+1.26%) |
May 07, 2024 | 53.25 | 53.39 | 52.41 | 52.43 | 1,391,817 | -0.67(-1.26%) |
May 06, 2024 | 52.24 | 53.14 | 52.14 | 53.10 | 1,864,236 | +0.81(+1.55%) |
May 03, 2024 | 52.48 | 53.20 | 52.06 | 52.29 | 1,943,228 | +1.18(+2.31%) |
May 02, 2024 | 51.36 | 51.36 | 50.09 | 51.11 | 1,976,046 | +0.65(+1.29%) |