Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 54.80 | 55.79 | 53.64 | 53.98 | 480,416 | -0.89(-1.62%) |
Jul 17, 2024 | 55.21 | 55.87 | 54.81 | 54.87 | 775,829 | -0.94(-1.68%) |
Jul 16, 2024 | 53.75 | 55.91 | 53.55 | 55.81 | 830,405 | +2.51(+4.71%) |
Jul 15, 2024 | 52.54 | 53.48 | 52.09 | 53.30 | 715,270 | +0.69(+1.31%) |
Jul 12, 2024 | 52.50 | 53.22 | 52.16 | 52.61 | 798,270 | +0.55(+1.06%) |
Jul 11, 2024 | 49.50 | 52.34 | 49.22 | 52.06 | 1,138,294 | +3.41(+7.01%) |
Jul 10, 2024 | 48.50 | 48.73 | 47.71 | 48.65 | 661,486 | +0.46(+0.95%) |
Jul 09, 2024 | 48.77 | 48.90 | 48.12 | 48.19 | 911,515 | -0.75(-1.53%) |
Jul 08, 2024 | 48.65 | 49.24 | 48.50 | 48.94 | 1,003,724 | +0.78(+1.62%) |
Jul 05, 2024 | 49.12 | 49.68 | 48.15 | 48.16 | 1,663,514 | -1.23(-2.49%) |
Jul 03, 2024 | 49.48 | 50.07 | 49.25 | 49.39 | 606,716 | +0.04(+0.08%) |
Jul 02, 2024 | 49.76 | 49.85 | 48.37 | 49.35 | 1,167,016 | -0.44(-0.88%) |
Jul 01, 2024 | 50.55 | 50.89 | 49.61 | 49.79 | 856,568 | -0.71(-1.41%) |
Jun 28, 2024 | 49.73 | 50.92 | 49.71 | 50.50 | 1,493,114 | +0.90(+1.81%) |
Jun 27, 2024 | 48.85 | 49.79 | 48.66 | 49.60 | 1,182,318 | +0.71(+1.45%) |
Jun 26, 2024 | 48.40 | 49.09 | 48.40 | 48.89 | 659,098 | +0.43(+0.89%) |
Jun 25, 2024 | 49.13 | 49.18 | 48.36 | 48.46 | 1,035,592 | -0.89(-1.80%) |
Jun 24, 2024 | 48.16 | 49.55 | 47.86 | 49.35 | 817,974 | +1.50(+3.13%) |
Jun 21, 2024 | 47.92 | 48.30 | 47.36 | 47.85 | 1,190,230 | +0.10(+0.21%) |
Jun 20, 2024 | 47.10 | 48.04 | 46.38 | 47.75 | 899,680 | +0.59(+1.25%) |
Jun 18, 2024 | 47.98 | 48.46 | 47.15 | 47.16 | 783,240 | -0.76(-1.59%) |
Jun 17, 2024 | 47.23 | 47.99 | 47.00 | 47.92 | 1,392,958 | -0.02(-0.04%) |
Jun 14, 2024 | 49.95 | 49.95 | 47.90 | 47.94 | 998,465 | -1.50(-3.03%) |
Jun 13, 2024 | 50.20 | 50.21 | 48.78 | 49.44 | 737,977 | -0.84(-1.67%) |
Jun 12, 2024 | 52.00 | 52.00 | 49.97 | 50.28 | 1,191,160 | +0.19(+0.38%) |
Jun 11, 2024 | 49.99 | 50.40 | 49.67 | 50.09 | 848,700 | -0.39(-0.77%) |
Jun 10, 2024 | 48.89 | 50.54 | 48.58 | 50.48 | 856,500 | +1.17(+2.37%) |
Jun 07, 2024 | 50.30 | 50.91 | 49.17 | 49.31 | 757,551 | -1.53(-3.01%) |
Jun 06, 2024 | 50.74 | 50.96 | 50.47 | 50.84 | 590,465 | +0.04(+0.08%) |
Jun 05, 2024 | 50.65 | 50.97 | 50.00 | 50.80 | 1,052,158 | +0.69(+1.38%) |
Jun 04, 2024 | 50.05 | 50.80 | 49.70 | 50.11 | 1,066,319 | -0.41(-0.81%) |
Jun 03, 2024 | 50.66 | 50.74 | 49.94 | 50.52 | 881,426 | +0.29(+0.58%) |
May 31, 2024 | 49.38 | 50.32 | 49.15 | 50.23 | 825,564 | +1.13(+2.30%) |
May 30, 2024 | 49.15 | 49.33 | 48.83 | 49.10 | 775,734 | +0.24(+0.49%) |
May 29, 2024 | 48.09 | 48.92 | 48.09 | 48.86 | 853,699 | -0.12(-0.24%) |
May 28, 2024 | 49.31 | 49.55 | 48.85 | 48.98 | 475,146 | -0.29(-0.59%) |
May 24, 2024 | 49.78 | 49.99 | 49.21 | 49.27 | 772,160 | -0.23(-0.46%) |
May 23, 2024 | 52.52 | 52.66 | 49.33 | 49.50 | 1,230,957 | -2.97(-5.66%) |
May 22, 2024 | 52.89 | 53.60 | 52.33 | 52.47 | 690,863 | -0.67(-1.26%) |
May 21, 2024 | 53.53 | 53.80 | 52.56 | 53.14 | 812,433 | -0.59(-1.10%) |
May 20, 2024 | 52.75 | 54.01 | 52.53 | 53.73 | 704,834 | +1.10(+2.09%) |
May 17, 2024 | 52.97 | 52.99 | 52.57 | 52.63 | 379,718 | -0.03(-0.06%) |
May 16, 2024 | 52.53 | 52.91 | 52.06 | 52.66 | 578,839 | +0.06(+0.11%) |
May 15, 2024 | 53.68 | 53.68 | 52.43 | 52.60 | 791,343 | +0.07(+0.13%) |
May 14, 2024 | 53.97 | 54.16 | 52.40 | 52.53 | 565,505 | -0.31(-0.59%) |
May 13, 2024 | 53.52 | 54.16 | 52.46 | 52.84 | 645,706 | -0.37(-0.70%) |
May 10, 2024 | 53.39 | 53.46 | 52.66 | 53.21 | 817,816 | +0.08(+0.15%) |
May 09, 2024 | 51.46 | 53.26 | 51.46 | 53.13 | 1,569,709 | +2.20(+4.32%) |
May 08, 2024 | 50.24 | 52.39 | 49.98 | 50.93 | 1,132,695 | -0.25(-0.49%) |
May 07, 2024 | 51.50 | 51.80 | 51.02 | 51.18 | 1,210,081 | -0.25(-0.49%) |
May 06, 2024 | 51.00 | 51.57 | 50.71 | 51.43 | 665,855 | +1.16(+2.31%) |
May 03, 2024 | 51.12 | 51.39 | 50.22 | 50.27 | 670,410 | +0.03(+0.06%) |
May 02, 2024 | 50.40 | 50.48 | 49.73 | 50.24 | 476,431 | +0.97(+1.97%) |