Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 50.42 | 50.42 | 49.34 | 49.59 | 1,752,528 | -0.84(-1.67%) |
Jul 22, 2024 | 50.75 | 50.79 | 49.78 | 50.43 | 1,476,072 | -0.10(-0.20%) |
Jul 19, 2024 | 50.61 | 50.78 | 49.90 | 50.53 | 1,400,388 | -0.27(-0.53%) |
Jul 18, 2024 | 52.04 | 52.38 | 50.02 | 50.80 | 2,218,191 | -1.40(-2.68%) |
Jul 17, 2024 | 50.92 | 52.43 | 50.50 | 52.20 | 2,649,395 | +1.29(+2.53%) |
Jul 16, 2024 | 49.70 | 51.16 | 49.43 | 50.91 | 1,513,883 | +0.90(+1.80%) |
Jul 15, 2024 | 49.63 | 50.03 | 48.95 | 50.01 | 1,592,453 | +0.33(+0.66%) |
Jul 12, 2024 | 49.91 | 50.44 | 49.54 | 49.68 | 2,447,545 | +0.01(+0.02%) |
Jul 11, 2024 | 48.78 | 49.77 | 48.69 | 49.67 | 2,221,249 | +1.38(+2.86%) |
Jul 10, 2024 | 48.68 | 48.72 | 47.86 | 48.29 | 2,939,942 | -0.27(-0.56%) |
Jul 09, 2024 | 49.11 | 49.37 | 48.51 | 48.56 | 2,821,738 | -0.52(-1.06%) |
Jul 08, 2024 | 50.02 | 50.10 | 48.64 | 49.08 | 2,538,014 | -0.85(-1.70%) |
Jul 05, 2024 | 51.40 | 51.40 | 49.88 | 49.93 | 2,027,745 | -0.97(-1.91%) |
Jul 03, 2024 | 50.38 | 51.36 | 50.32 | 50.90 | 1,165,672 | +0.92(+1.84%) |
Jul 02, 2024 | 50.49 | 50.69 | 49.57 | 49.98 | 2,009,279 | -0.19(-0.38%) |
Jul 01, 2024 | 51.14 | 51.20 | 50.15 | 50.17 | 1,377,882 | -0.74(-1.45%) |
Jun 28, 2024 | 51.80 | 52.05 | 50.68 | 50.91 | 2,118,419 | -0.52(-1.01%) |
Jun 27, 2024 | 51.41 | 51.83 | 51.07 | 51.43 | 1,181,212 | -0.18(-0.35%) |
Jun 26, 2024 | 51.43 | 51.71 | 51.15 | 51.61 | 1,400,229 | +0.03(+0.06%) |
Jun 25, 2024 | 51.72 | 51.72 | 50.88 | 51.58 | 1,742,026 | -0.52(-1.01%) |
Jun 24, 2024 | 51.02 | 52.20 | 50.95 | 52.10 | 1,732,469 | +1.07(+2.09%) |
Jun 21, 2024 | 51.36 | 51.58 | 50.61 | 51.03 | 2,772,906 | -0.37(-0.71%) |
Jun 20, 2024 | 50.53 | 51.56 | 50.33 | 51.40 | 1,749,955 | +0.92(+1.82%) |
Jun 18, 2024 | 50.25 | 50.98 | 49.93 | 50.48 | 1,720,193 | +0.27(+0.53%) |
Jun 17, 2024 | 50.62 | 50.62 | 49.62 | 50.21 | 1,438,853 | -0.48(-0.94%) |
Jun 14, 2024 | 50.39 | 50.72 | 49.88 | 50.69 | 1,748,139 | -0.06(-0.12%) |
Jun 13, 2024 | 51.95 | 51.95 | 50.53 | 50.75 | 2,107,987 | -1.13(-2.17%) |
Jun 12, 2024 | 53.53 | 53.90 | 51.23 | 51.88 | 2,681,167 | -0.77(-1.47%) |
Jun 11, 2024 | 53.92 | 54.25 | 52.47 | 52.65 | 2,164,849 | -1.90(-3.48%) |
Jun 10, 2024 | 54.98 | 55.29 | 54.24 | 54.55 | 1,430,260 | -0.29(-0.52%) |
Jun 07, 2024 | 54.68 | 55.34 | 54.44 | 54.83 | 1,303,867 | -0.46(-0.82%) |
Jun 06, 2024 | 55.01 | 55.43 | 54.46 | 55.29 | 1,584,477 | +0.13(+0.23%) |
Jun 05, 2024 | 56.83 | 56.95 | 54.99 | 55.16 | 1,496,606 | -1.45(-2.57%) |
Jun 04, 2024 | 56.64 | 56.81 | 56.19 | 56.62 | 1,751,454 | -0.46(-0.80%) |
Jun 03, 2024 | 58.16 | 58.64 | 56.62 | 57.07 | 915,441 | -0.93(-1.60%) |
May 31, 2024 | 56.90 | 58.14 | 56.56 | 58.00 | 1,481,835 | +1.29(+2.27%) |
May 30, 2024 | 56.45 | 57.51 | 56.45 | 56.71 | 1,403,703 | +0.27(+0.47%) |
May 29, 2024 | 57.90 | 57.95 | 56.35 | 56.45 | 1,491,057 | -2.24(-3.81%) |
May 28, 2024 | 58.83 | 59.21 | 58.57 | 58.68 | 1,147,336 | +0.44(+0.75%) |
May 24, 2024 | 58.79 | 59.02 | 58.15 | 58.25 | 912,187 | -0.35(-0.59%) |
May 23, 2024 | 59.87 | 60.24 | 58.31 | 58.59 | 1,216,778 | -1.11(-1.86%) |
May 22, 2024 | 58.48 | 60.21 | 58.09 | 59.70 | 1,897,179 | +0.74(+1.26%) |
May 21, 2024 | 58.67 | 59.37 | 58.49 | 58.96 | 1,506,681 | -0.39(-0.65%) |
May 20, 2024 | 57.40 | 60.04 | 57.40 | 59.35 | 2,305,583 | +2.19(+3.83%) |
May 17, 2024 | 56.82 | 57.38 | 56.25 | 57.16 | 1,163,613 | +0.58(+1.03%) |
May 16, 2024 | 56.62 | 56.80 | 56.17 | 56.58 | 1,874,948 | -0.17(-0.30%) |
May 15, 2024 | 57.30 | 57.57 | 56.56 | 56.74 | 1,538,485 | -0.16(-0.28%) |
May 14, 2024 | 56.80 | 57.36 | 56.65 | 56.90 | 911,344 | +0.53(+0.95%) |
May 13, 2024 | 57.62 | 57.81 | 56.26 | 56.37 | 1,380,001 | -1.20(-2.08%) |
May 10, 2024 | 57.86 | 58.49 | 57.54 | 57.57 | 2,201,264 | +0.00(+0.00%) |
May 09, 2024 | 55.56 | 57.70 | 55.56 | 57.57 | 3,332,827 | +2.71(+4.94%) |
May 08, 2024 | 54.24 | 55.04 | 54.06 | 54.85 | 1,768,024 | +0.17(+0.31%) |
May 07, 2024 | 53.57 | 54.77 | 53.48 | 54.69 | 1,699,782 | +1.24(+2.31%) |
May 06, 2024 | 52.72 | 53.70 | 52.72 | 53.45 | 1,570,365 | +1.07(+2.04%) |
May 03, 2024 | 52.61 | 53.23 | 52.36 | 52.38 | 999,602 | +0.31(+0.59%) |
May 02, 2024 | 51.95 | 52.20 | 51.06 | 52.07 | 2,158,593 | +0.15(+0.29%) |