Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 52.24 | 53.30 | 52.23 | 53.25 | 787,871 | +1.34(+2.58%) |
Jul 25, 2024 | 51.94 | 52.58 | 51.87 | 51.91 | 1,795,869 | +0.18(+0.35%) |
Jul 24, 2024 | 52.21 | 52.42 | 51.70 | 51.73 | 889,873 | -0.47(-0.90%) |
Jul 23, 2024 | 51.81 | 52.28 | 51.78 | 52.20 | 1,552,591 | +0.48(+0.93%) |
Jul 22, 2024 | 51.54 | 51.92 | 51.36 | 51.72 | 483,984 | +0.37(+0.72%) |
Jul 19, 2024 | 52.41 | 52.45 | 51.30 | 51.35 | 1,524,801 | -1.18(-2.25%) |
Jul 18, 2024 | 52.64 | 53.39 | 52.48 | 52.53 | 701,462 | -0.22(-0.42%) |
Jul 17, 2024 | 52.43 | 53.17 | 52.41 | 52.75 | 1,821,976 | +0.32(+0.61%) |
Jul 16, 2024 | 52.04 | 52.55 | 52.03 | 52.43 | 902,269 | +0.60(+1.16%) |
Jul 15, 2024 | 51.40 | 52.07 | 51.35 | 51.83 | 913,492 | +0.48(+0.93%) |
Jul 12, 2024 | 51.04 | 51.51 | 50.99 | 51.35 | 1,958,923 | +0.47(+0.92%) |
Jul 11, 2024 | 50.33 | 50.90 | 50.24 | 50.88 | 731,815 | +0.70(+1.39%) |
Jul 10, 2024 | 49.72 | 50.20 | 49.72 | 50.18 | 407,104 | +0.59(+1.19%) |
Jul 09, 2024 | 49.69 | 50.11 | 49.59 | 49.59 | 527,543 | -0.06(-0.12%) |
Jul 08, 2024 | 49.74 | 50.12 | 49.65 | 49.65 | 410,004 | +0.21(+0.42%) |
Jul 05, 2024 | 49.74 | 49.74 | 49.24 | 49.44 | 354,675 | -0.34(-0.68%) |
Jul 03, 2024 | 49.99 | 50.16 | 49.74 | 49.78 | 291,580 | -0.25(-0.50%) |
Jul 02, 2024 | 49.75 | 50.09 | 49.54 | 50.03 | 1,425,258 | +0.15(+0.30%) |
Jul 01, 2024 | 50.08 | 50.43 | 49.73 | 49.88 | 2,571,986 | +0.05(+0.10%) |
Jun 28, 2024 | 50.15 | 50.33 | 49.62 | 49.83 | 1,000,345 | -0.29(-0.58%) |
Jun 27, 2024 | 49.73 | 50.12 | 49.56 | 50.12 | 468,815 | +0.39(+0.78%) |
Jun 26, 2024 | 50.00 | 50.01 | 49.23 | 49.73 | 839,072 | -0.43(-0.86%) |
Jun 25, 2024 | 50.72 | 50.77 | 50.14 | 50.16 | 711,496 | -0.55(-1.08%) |
Jun 24, 2024 | 50.39 | 50.92 | 50.28 | 50.71 | 791,424 | +0.44(+0.87%) |
Jun 21, 2024 | 50.44 | 50.44 | 50.02 | 50.27 | 876,748 | -0.09(-0.18%) |
Jun 20, 2024 | 49.96 | 50.44 | 49.91 | 50.36 | 669,935 | +0.49(+0.98%) |
Jun 18, 2024 | 49.53 | 50.05 | 49.51 | 49.87 | 914,825 | +0.35(+0.70%) |
Jun 17, 2024 | 48.78 | 49.54 | 48.78 | 49.52 | 808,362 | +0.73(+1.49%) |
Jun 14, 2024 | 48.86 | 49.02 | 48.65 | 48.80 | 550,877 | -0.43(-0.87%) |
Jun 13, 2024 | 49.39 | 49.39 | 48.90 | 49.23 | 715,483 | -0.20(-0.40%) |
Jun 12, 2024 | 49.81 | 49.88 | 49.31 | 49.42 | 533,104 | -0.01(-0.02%) |
Jun 11, 2024 | 49.83 | 49.83 | 49.32 | 49.44 | 810,184 | -0.63(-1.25%) |
Jun 10, 2024 | 50.05 | 50.16 | 49.71 | 50.06 | 715,889 | -0.15(-0.30%) |
Jun 07, 2024 | 50.02 | 50.55 | 49.91 | 50.21 | 654,333 | +0.13(+0.26%) |
Jun 06, 2024 | 50.24 | 50.48 | 49.83 | 50.08 | 447,271 | -0.13(-0.26%) |
Jun 05, 2024 | 50.39 | 50.42 | 49.75 | 50.21 | 446,083 | -0.02(-0.04%) |
Jun 04, 2024 | 50.38 | 50.68 | 50.11 | 50.23 | 661,751 | -0.36(-0.71%) |
Jun 03, 2024 | 51.12 | 51.12 | 50.37 | 50.59 | 620,975 | -0.39(-0.76%) |
May 31, 2024 | 50.52 | 51.05 | 50.50 | 50.98 | 1,218,290 | +0.56(+1.11%) |
May 30, 2024 | 49.77 | 50.52 | 49.77 | 50.42 | 2,476,036 | +0.65(+1.30%) |
May 29, 2024 | 49.91 | 49.91 | 49.69 | 49.77 | 720,921 | -0.32(-0.64%) |
May 28, 2024 | 50.60 | 50.60 | 49.97 | 50.09 | 1,022,219 | -0.54(-1.06%) |
May 24, 2024 | 50.50 | 50.64 | 50.36 | 50.63 | 511,685 | +0.34(+0.67%) |
May 23, 2024 | 51.24 | 51.24 | 50.22 | 50.29 | 1,085,898 | -0.97(-1.89%) |
May 22, 2024 | 51.20 | 51.64 | 51.13 | 51.26 | 1,330,188 | -0.02(-0.04%) |
May 21, 2024 | 51.05 | 51.38 | 51.05 | 51.28 | 597,607 | +0.25(+0.49%) |
May 20, 2024 | 51.71 | 51.71 | 50.98 | 51.03 | 1,091,468 | -0.62(-1.20%) |
May 17, 2024 | 51.25 | 51.65 | 51.25 | 51.65 | 2,145,876 | +0.45(+0.88%) |
May 16, 2024 | 50.98 | 51.37 | 50.98 | 51.20 | 1,248,554 | +0.36(+0.71%) |
May 15, 2024 | 51.01 | 51.09 | 50.68 | 50.84 | 703,571 | -0.05(-0.10%) |
May 14, 2024 | 50.86 | 51.07 | 50.73 | 50.89 | 671,190 | +0.16(+0.31%) |
May 13, 2024 | 51.18 | 51.31 | 50.71 | 50.73 | 866,197 | -0.36(-0.70%) |
May 10, 2024 | 51.08 | 51.22 | 50.93 | 51.09 | 494,508 | +0.11(+0.21%) |
May 09, 2024 | 50.55 | 51.01 | 50.48 | 50.98 | 404,077 | +0.36(+0.71%) |
May 08, 2024 | 50.43 | 50.72 | 50.40 | 50.62 | 688,006 | +0.09(+0.18%) |
May 07, 2024 | 50.49 | 50.67 | 50.32 | 50.53 | 648,170 | +0.33(+0.66%) |
May 06, 2024 | 49.55 | 50.22 | 49.55 | 50.20 | 676,113 | +0.90(+1.82%) |
May 03, 2024 | 49.34 | 49.41 | 48.73 | 49.31 | 1,228,819 | +0.19(+0.39%) |
May 02, 2024 | 49.38 | 49.38 | 48.74 | 49.12 | 1,184,613 | +0.14(+0.28%) |