Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 52.10 | 53.05 | 51.73 | 52.55 | 731,541 | -0.21(-0.40%) |
Jul 16, 2024 | 51.91 | 52.82 | 51.50 | 52.76 | 818,440 | +1.41(+2.75%) |
Jul 15, 2024 | 50.00 | 51.73 | 49.88 | 51.35 | 993,956 | +1.86(+3.76%) |
Jul 12, 2024 | 49.34 | 49.72 | 49.04 | 49.49 | 583,521 | +0.29(+0.59%) |
Jul 11, 2024 | 48.01 | 49.23 | 47.95 | 49.20 | 838,400 | +1.72(+3.62%) |
Jul 10, 2024 | 46.88 | 47.54 | 46.66 | 47.48 | 933,977 | +0.48(+1.02%) |
Jul 09, 2024 | 47.33 | 47.84 | 46.73 | 47.00 | 973,148 | -0.73(-1.53%) |
Jul 08, 2024 | 47.65 | 47.88 | 47.24 | 47.73 | 840,485 | +0.42(+0.89%) |
Jul 05, 2024 | 48.53 | 48.53 | 46.94 | 47.31 | 1,591,649 | -1.43(-2.93%) |
Jul 03, 2024 | 48.98 | 49.79 | 48.73 | 48.74 | 302,657 | -0.17(-0.35%) |
Jul 02, 2024 | 48.28 | 48.96 | 48.08 | 48.91 | 560,424 | +0.64(+1.33%) |
Jul 01, 2024 | 48.73 | 49.55 | 48.22 | 48.27 | 820,283 | -0.22(-0.45%) |
Jun 28, 2024 | 48.45 | 48.86 | 48.01 | 48.49 | 1,276,772 | +0.47(+0.98%) |
Jun 27, 2024 | 48.11 | 48.24 | 47.54 | 48.02 | 596,643 | -0.20(-0.41%) |
Jun 26, 2024 | 48.00 | 48.32 | 47.84 | 48.22 | 572,403 | +0.00(+0.00%) |
Jun 25, 2024 | 49.59 | 49.75 | 48.20 | 48.22 | 645,847 | -1.37(-2.76%) |
Jun 24, 2024 | 49.20 | 50.12 | 49.12 | 49.59 | 909,865 | +0.56(+1.14%) |
Jun 21, 2024 | 49.14 | 49.25 | 48.77 | 49.03 | 1,606,314 | +0.08(+0.16%) |
Jun 20, 2024 | 48.31 | 49.14 | 48.20 | 48.95 | 446,733 | +0.65(+1.35%) |
Jun 18, 2024 | 48.04 | 48.56 | 47.98 | 48.30 | 412,613 | +0.30(+0.62%) |
Jun 17, 2024 | 46.91 | 48.09 | 46.90 | 48.00 | 716,424 | +0.87(+1.85%) |
Jun 14, 2024 | 47.39 | 47.63 | 46.84 | 47.13 | 494,083 | -0.93(-1.94%) |
Jun 13, 2024 | 48.15 | 48.21 | 47.45 | 48.06 | 448,083 | -0.12(-0.25%) |
Jun 12, 2024 | 47.89 | 48.65 | 47.76 | 48.18 | 530,770 | +1.25(+2.66%) |
Jun 11, 2024 | 48.65 | 48.70 | 46.88 | 46.93 | 852,936 | -2.12(-4.32%) |
Jun 10, 2024 | 48.59 | 49.43 | 48.59 | 49.05 | 893,953 | -0.02(-0.04%) |
Jun 07, 2024 | 48.04 | 49.23 | 47.72 | 49.07 | 1,253,055 | +0.76(+1.57%) |
Jun 06, 2024 | 48.07 | 48.58 | 47.88 | 48.31 | 861,519 | +0.32(+0.67%) |
Jun 05, 2024 | 47.73 | 48.14 | 47.24 | 47.99 | 650,081 | +0.40(+0.84%) |
Jun 04, 2024 | 47.82 | 48.46 | 47.39 | 47.59 | 868,118 | -0.81(-1.67%) |
Jun 03, 2024 | 49.28 | 49.41 | 48.08 | 48.40 | 745,639 | -0.72(-1.47%) |
May 31, 2024 | 48.83 | 49.13 | 48.62 | 49.12 | 1,089,172 | +0.66(+1.36%) |
May 30, 2024 | 47.92 | 48.58 | 47.73 | 48.46 | 543,874 | +0.83(+1.74%) |
May 29, 2024 | 47.50 | 47.76 | 47.23 | 47.63 | 516,363 | -0.42(-0.87%) |
May 28, 2024 | 48.70 | 48.85 | 47.85 | 48.05 | 545,881 | -0.30(-0.62%) |
May 24, 2024 | 48.12 | 48.55 | 48.11 | 48.35 | 558,467 | +0.46(+0.96%) |
May 23, 2024 | 48.28 | 48.51 | 47.57 | 47.89 | 855,221 | -0.32(-0.66%) |
May 22, 2024 | 48.71 | 49.10 | 48.09 | 48.21 | 878,803 | -0.64(-1.31%) |
May 21, 2024 | 49.71 | 49.85 | 48.78 | 48.85 | 1,128,134 | -0.90(-1.81%) |
May 20, 2024 | 49.97 | 50.20 | 49.34 | 49.75 | 774,975 | -0.23(-0.46%) |
May 17, 2024 | 50.10 | 50.37 | 49.73 | 49.98 | 622,458 | +0.09(+0.18%) |
May 16, 2024 | 49.89 | 50.16 | 49.23 | 49.89 | 800,085 | -0.15(-0.30%) |
May 15, 2024 | 50.53 | 50.84 | 49.64 | 50.04 | 702,191 | -0.23(-0.46%) |
May 14, 2024 | 51.09 | 51.18 | 50.16 | 50.27 | 1,228,562 | -0.45(-0.89%) |
May 13, 2024 | 51.00 | 51.11 | 50.27 | 50.72 | 948,874 | +0.02(+0.04%) |
May 10, 2024 | 51.40 | 51.63 | 50.52 | 50.70 | 682,857 | -0.56(-1.09%) |
May 09, 2024 | 50.65 | 51.40 | 50.46 | 51.26 | 706,904 | +0.65(+1.28%) |
May 08, 2024 | 50.49 | 50.75 | 50.04 | 50.61 | 952,130 | +0.18(+0.35%) |
May 07, 2024 | 51.05 | 51.24 | 50.37 | 50.43 | 894,109 | -0.46(-0.91%) |
May 06, 2024 | 50.64 | 51.01 | 50.32 | 50.89 | 818,315 | +0.73(+1.45%) |
May 03, 2024 | 50.50 | 50.79 | 49.84 | 50.17 | 1,040,400 | +0.38(+0.77%) |
May 02, 2024 | 50.58 | 50.85 | 49.30 | 49.79 | 1,509,279 | +0.05(+0.10%) |