Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 54.50 | 55.14 | 54.17 | 54.53 | 599,143 | +0.08(+0.15%) |
Jul 26, 2024 | 54.14 | 54.79 | 53.91 | 54.45 | 700,318 | +0.84(+1.57%) |
Jul 25, 2024 | 53.43 | 54.44 | 53.11 | 53.61 | 1,010,207 | +0.46(+0.87%) |
Jul 24, 2024 | 54.72 | 54.85 | 53.13 | 53.15 | 755,745 | -1.60(-2.92%) |
Jul 23, 2024 | 53.72 | 54.77 | 53.53 | 54.75 | 1,761,019 | +0.93(+1.73%) |
Jul 22, 2024 | 53.50 | 53.84 | 52.80 | 53.82 | 1,130,650 | +0.43(+0.81%) |
Jul 19, 2024 | 53.22 | 53.47 | 52.84 | 53.39 | 747,942 | +0.08(+0.15%) |
Jul 18, 2024 | 54.27 | 55.04 | 53.26 | 53.31 | 776,898 | -1.15(-2.11%) |
Jul 17, 2024 | 54.45 | 55.37 | 54.34 | 54.46 | 730,246 | -0.05(-0.09%) |
Jul 16, 2024 | 53.24 | 54.54 | 53.05 | 54.51 | 838,837 | +1.59(+3.00%) |
Jul 15, 2024 | 52.40 | 53.23 | 52.22 | 52.92 | 1,862,305 | +0.83(+1.59%) |
Jul 12, 2024 | 51.55 | 52.37 | 51.14 | 52.09 | 1,342,304 | +0.78(+1.52%) |
Jul 11, 2024 | 49.99 | 51.48 | 49.93 | 51.31 | 1,103,291 | +2.31(+4.71%) |
Jul 10, 2024 | 48.00 | 49.06 | 48.00 | 49.00 | 751,829 | +0.92(+1.91%) |
Jul 09, 2024 | 48.15 | 48.83 | 48.04 | 48.08 | 846,996 | -0.21(-0.43%) |
Jul 08, 2024 | 48.39 | 49.06 | 47.93 | 48.29 | 1,245,994 | +0.19(+0.40%) |
Jul 05, 2024 | 48.62 | 48.87 | 47.92 | 48.10 | 1,710,260 | -0.67(-1.37%) |
Jul 03, 2024 | 49.35 | 49.58 | 48.71 | 48.77 | 696,049 | -0.58(-1.18%) |
Jul 02, 2024 | 48.13 | 49.40 | 48.13 | 49.35 | 835,041 | +0.77(+1.59%) |
Jul 01, 2024 | 49.61 | 49.88 | 48.27 | 48.58 | 1,125,024 | -0.84(-1.70%) |
Jun 28, 2024 | 49.31 | 50.17 | 49.03 | 49.42 | 2,632,589 | +0.28(+0.57%) |
Jun 27, 2024 | 48.61 | 49.17 | 48.25 | 49.14 | 976,120 | +0.66(+1.36%) |
Jun 26, 2024 | 48.41 | 48.57 | 47.78 | 48.48 | 792,537 | -0.22(-0.45%) |
Jun 25, 2024 | 49.69 | 49.69 | 48.58 | 48.70 | 1,037,754 | -1.08(-2.17%) |
Jun 24, 2024 | 49.75 | 50.01 | 49.42 | 49.78 | 768,452 | +0.20(+0.40%) |
Jun 21, 2024 | 49.18 | 49.79 | 49.07 | 49.58 | 1,781,947 | +0.31(+0.63%) |
Jun 20, 2024 | 48.94 | 49.58 | 48.94 | 49.27 | 807,425 | +0.12(+0.24%) |
Jun 18, 2024 | 48.92 | 49.42 | 48.76 | 49.15 | 1,446,235 | +0.23(+0.47%) |
Jun 17, 2024 | 48.17 | 48.93 | 48.01 | 48.92 | 575,594 | +0.64(+1.33%) |
Jun 14, 2024 | 48.06 | 48.51 | 48.06 | 48.28 | 749,412 | -0.25(-0.52%) |
Jun 13, 2024 | 48.70 | 48.70 | 48.02 | 48.53 | 535,482 | -0.22(-0.45%) |
Jun 12, 2024 | 49.20 | 49.76 | 48.47 | 48.75 | 585,571 | +0.58(+1.21%) |
Jun 11, 2024 | 48.35 | 48.35 | 47.63 | 48.16 | 827,641 | -0.32(-0.65%) |
Jun 10, 2024 | 48.42 | 48.73 | 47.74 | 48.48 | 813,952 | -0.27(-0.55%) |
Jun 07, 2024 | 48.83 | 49.20 | 48.64 | 48.75 | 849,862 | -0.48(-0.97%) |
Jun 06, 2024 | 49.51 | 49.71 | 48.97 | 49.22 | 578,838 | -0.43(-0.86%) |
Jun 05, 2024 | 50.73 | 50.82 | 49.49 | 49.65 | 642,931 | -0.89(-1.76%) |
Jun 04, 2024 | 49.82 | 50.86 | 49.65 | 50.54 | 1,395,283 | +0.39(+0.77%) |
Jun 03, 2024 | 50.19 | 50.26 | 49.47 | 50.15 | 801,706 | +0.29(+0.58%) |
May 31, 2024 | 49.95 | 50.14 | 49.41 | 49.87 | 1,171,537 | +0.10(+0.20%) |
May 30, 2024 | 49.56 | 50.17 | 49.21 | 49.77 | 817,979 | +0.37(+0.74%) |
May 29, 2024 | 49.23 | 49.46 | 49.00 | 49.40 | 595,258 | -0.41(-0.82%) |
May 28, 2024 | 50.25 | 50.39 | 49.32 | 49.81 | 892,120 | -0.45(-0.89%) |
May 24, 2024 | 49.81 | 50.34 | 49.55 | 50.25 | 545,729 | +0.83(+1.68%) |
May 23, 2024 | 50.66 | 50.66 | 49.38 | 49.42 | 605,549 | -1.24(-2.44%) |
May 22, 2024 | 52.10 | 52.34 | 50.63 | 50.66 | 694,374 | -1.65(-3.16%) |
May 21, 2024 | 52.19 | 52.43 | 51.91 | 52.31 | 951,992 | +0.09(+0.17%) |
May 20, 2024 | 51.71 | 52.31 | 51.44 | 52.22 | 1,082,255 | +0.46(+0.88%) |
May 17, 2024 | 51.49 | 51.97 | 51.33 | 51.77 | 1,356,805 | +0.36(+0.69%) |
May 16, 2024 | 51.52 | 51.76 | 51.04 | 51.41 | 1,564,791 | -0.11(-0.21%) |
May 15, 2024 | 51.99 | 52.04 | 51.49 | 51.52 | 730,093 | +0.07(+0.13%) |
May 14, 2024 | 51.23 | 51.78 | 50.95 | 51.45 | 1,051,700 | +0.54(+1.07%) |
May 13, 2024 | 51.31 | 51.31 | 50.67 | 50.91 | 943,492 | -0.12(-0.23%) |
May 10, 2024 | 52.16 | 52.22 | 50.95 | 51.03 | 1,174,647 | -1.07(-2.05%) |
May 09, 2024 | 50.22 | 52.35 | 50.00 | 52.09 | 1,510,122 | +0.48(+0.92%) |
May 08, 2024 | 51.50 | 51.94 | 51.05 | 51.62 | 1,121,221 | -0.02(-0.04%) |
May 07, 2024 | 51.55 | 52.62 | 51.50 | 51.64 | 1,492,458 | +0.17(+0.33%) |
May 06, 2024 | 51.47 | 51.74 | 51.20 | 51.47 | 1,059,328 | +0.46(+0.89%) |
May 03, 2024 | 51.38 | 51.68 | 51.00 | 51.02 | 612,358 | +0.51(+1.00%) |
May 02, 2024 | 50.14 | 50.53 | 49.47 | 50.51 | 639,668 | +0.86(+1.74%) |