Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 51.46 | 51.46 | 49.35 | 50.78 | 6,407,313 | +1.27(+2.57%) |
Jul 11, 2024 | 49.92 | 50.24 | 48.84 | 49.51 | 4,805,399 | -0.16(-0.32%) |
Jul 10, 2024 | 48.50 | 50.10 | 48.41 | 49.67 | 4,580,592 | +1.39(+2.88%) |
Jul 09, 2024 | 48.72 | 49.54 | 48.25 | 48.28 | 1,906,910 | -0.50(-1.03%) |
Jul 08, 2024 | 49.92 | 50.09 | 48.60 | 48.78 | 2,575,231 | -1.65(-3.27%) |
Jul 05, 2024 | 51.80 | 52.76 | 50.42 | 50.43 | 3,508,907 | +0.32(+0.64%) |
Jul 03, 2024 | 49.50 | 50.64 | 49.45 | 50.11 | 2,215,800 | +1.57(+3.23%) |
Jul 02, 2024 | 48.01 | 48.56 | 47.77 | 48.54 | 1,552,794 | +0.39(+0.81%) |
Jul 01, 2024 | 49.01 | 49.14 | 48.04 | 48.15 | 1,659,574 | +0.25(+0.52%) |
Jun 28, 2024 | 48.98 | 49.06 | 47.62 | 47.90 | 1,653,459 | -0.09(-0.19%) |
Jun 27, 2024 | 48.45 | 48.55 | 47.93 | 47.99 | 1,435,179 | -0.25(-0.52%) |
Jun 26, 2024 | 47.50 | 48.27 | 47.42 | 48.24 | 1,974,850 | +0.62(+1.30%) |
Jun 25, 2024 | 48.01 | 48.18 | 47.56 | 47.62 | 1,358,800 | -0.54(-1.12%) |
Jun 24, 2024 | 47.43 | 48.66 | 47.43 | 48.16 | 2,234,063 | +0.90(+1.90%) |
Jun 21, 2024 | 47.77 | 48.00 | 46.91 | 47.26 | 2,293,681 | -0.77(-1.60%) |
Jun 20, 2024 | 47.58 | 48.28 | 47.41 | 48.03 | 2,935,824 | +0.58(+1.22%) |
Jun 18, 2024 | 47.70 | 48.02 | 47.31 | 47.45 | 2,492,905 | -0.32(-0.67%) |
Jun 17, 2024 | 47.20 | 47.81 | 46.15 | 47.77 | 3,774,956 | +0.10(+0.21%) |
Jun 14, 2024 | 46.96 | 48.09 | 46.96 | 47.67 | 2,205,136 | +0.29(+0.61%) |
Jun 13, 2024 | 47.54 | 47.63 | 47.01 | 47.38 | 2,485,188 | -0.52(-1.08%) |
Jun 12, 2024 | 49.77 | 49.98 | 47.72 | 47.90 | 2,567,906 | -0.23(-0.48%) |
Jun 11, 2024 | 48.47 | 48.82 | 47.77 | 48.13 | 2,635,869 | -1.25(-2.53%) |
Jun 10, 2024 | 49.67 | 49.73 | 49.13 | 49.38 | 2,490,585 | +0.30(+0.61%) |
Jun 07, 2024 | 49.05 | 49.64 | 48.90 | 49.08 | 2,973,695 | -1.85(-3.63%) |
Jun 06, 2024 | 49.47 | 50.96 | 49.30 | 50.92 | 2,762,567 | +1.49(+3.01%) |
Jun 05, 2024 | 48.87 | 49.79 | 48.58 | 49.44 | 4,003,465 | +1.24(+2.57%) |
Jun 04, 2024 | 50.05 | 50.24 | 47.30 | 48.20 | 5,362,926 | -3.14(-6.12%) |
Jun 03, 2024 | 52.11 | 52.47 | 51.16 | 51.34 | 2,155,785 | -0.61(-1.17%) |
May 31, 2024 | 51.56 | 52.17 | 50.92 | 51.95 | 2,887,705 | +0.66(+1.28%) |
May 30, 2024 | 50.88 | 51.97 | 50.64 | 51.29 | 1,700,068 | -0.25(-0.48%) |
May 29, 2024 | 51.75 | 52.07 | 51.34 | 51.54 | 1,983,658 | -1.13(-2.14%) |
May 28, 2024 | 52.18 | 52.96 | 51.78 | 52.67 | 2,371,165 | +1.41(+2.75%) |
May 24, 2024 | 51.00 | 51.44 | 50.53 | 51.26 | 1,796,304 | +0.96(+1.90%) |
May 23, 2024 | 50.81 | 51.10 | 49.86 | 50.30 | 2,354,228 | -0.31(-0.61%) |
May 22, 2024 | 51.64 | 51.94 | 50.19 | 50.61 | 5,001,516 | -2.68(-5.04%) |
May 21, 2024 | 54.16 | 54.38 | 53.21 | 53.30 | 3,063,442 | -1.37(-2.50%) |
May 20, 2024 | 54.01 | 55.02 | 53.66 | 54.67 | 4,012,793 | +0.98(+1.82%) |
May 17, 2024 | 52.83 | 53.74 | 52.48 | 53.69 | 2,958,431 | +1.99(+3.84%) |
May 16, 2024 | 51.90 | 52.40 | 51.50 | 51.70 | 2,677,231 | -0.33(-0.63%) |
May 15, 2024 | 52.75 | 52.93 | 51.55 | 52.03 | 2,524,626 | -0.41(-0.78%) |
May 14, 2024 | 51.50 | 52.64 | 51.31 | 52.44 | 2,760,944 | +1.08(+2.10%) |
May 13, 2024 | 51.60 | 51.91 | 51.06 | 51.36 | 2,053,183 | -0.24(-0.46%) |
May 10, 2024 | 51.60 | 52.35 | 51.24 | 51.60 | 3,041,231 | +0.38(+0.74%) |
May 09, 2024 | 49.77 | 51.55 | 49.61 | 51.22 | 4,562,676 | +1.73(+3.49%) |
May 08, 2024 | 49.13 | 49.57 | 48.74 | 49.50 | 2,936,169 | -0.75(-1.49%) |
May 07, 2024 | 49.83 | 50.41 | 49.69 | 50.24 | 2,503,998 | +0.45(+0.90%) |
May 06, 2024 | 49.90 | 50.35 | 49.58 | 49.79 | 3,022,049 | +0.60(+1.22%) |
May 03, 2024 | 49.33 | 50.15 | 48.81 | 49.20 | 2,694,457 | +0.84(+1.73%) |
May 02, 2024 | 48.09 | 49.09 | 47.77 | 48.36 | 3,331,524 | +0.04(+0.08%) |