Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 58.20 | 58.47 | 57.26 | 58.00 | 1,108,596 | -0.41(-0.70%) |
Jul 19, 2024 | 59.06 | 59.06 | 58.30 | 58.41 | 502,900 | -0.60(-1.02%) |
Jul 18, 2024 | 58.42 | 60.21 | 58.42 | 59.01 | 1,262,186 | +0.30(+0.51%) |
Jul 17, 2024 | 59.05 | 60.36 | 58.06 | 58.71 | 1,010,693 | -0.34(-0.58%) |
Jul 16, 2024 | 59.20 | 59.58 | 58.73 | 59.05 | 1,178,765 | +0.20(+0.34%) |
Jul 15, 2024 | 56.63 | 59.01 | 56.43 | 58.85 | 1,651,056 | +2.13(+3.76%) |
Jul 12, 2024 | 56.81 | 57.72 | 56.58 | 56.72 | 888,180 | +0.10(+0.18%) |
Jul 11, 2024 | 55.90 | 56.88 | 54.71 | 56.62 | 978,934 | +1.13(+2.04%) |
Jul 10, 2024 | 56.02 | 56.02 | 54.93 | 55.49 | 721,840 | -0.41(-0.73%) |
Jul 09, 2024 | 55.24 | 56.27 | 55.23 | 55.90 | 863,902 | +0.56(+1.01%) |
Jul 08, 2024 | 53.72 | 55.48 | 53.72 | 55.34 | 1,190,864 | +1.62(+3.02%) |
Jul 05, 2024 | 52.95 | 53.91 | 52.69 | 53.72 | 671,409 | +0.73(+1.38%) |
Jul 03, 2024 | 53.38 | 53.38 | 52.24 | 52.99 | 556,720 | -0.28(-0.53%) |
Jul 02, 2024 | 54.87 | 54.89 | 51.85 | 53.27 | 925,576 | -1.64(-2.99%) |
Jul 01, 2024 | 54.84 | 55.35 | 53.56 | 54.91 | 1,250,232 | +0.60(+1.10%) |
Jun 28, 2024 | 52.79 | 54.60 | 52.74 | 54.31 | 1,541,278 | +1.61(+3.06%) |
Jun 27, 2024 | 51.40 | 52.78 | 51.03 | 52.70 | 569,870 | +1.40(+2.73%) |
Jun 26, 2024 | 50.91 | 51.70 | 50.63 | 51.30 | 864,753 | +0.14(+0.27%) |
Jun 25, 2024 | 50.90 | 52.02 | 50.90 | 51.16 | 972,684 | -0.33(-0.64%) |
Jun 24, 2024 | 51.51 | 52.10 | 51.30 | 51.49 | 881,356 | +0.46(+0.90%) |
Jun 21, 2024 | 50.74 | 51.21 | 49.91 | 51.03 | 760,888 | +0.32(+0.63%) |
Jun 20, 2024 | 50.71 | 50.84 | 49.96 | 50.71 | 831,052 | -0.14(-0.28%) |
Jun 18, 2024 | 51.64 | 52.48 | 50.74 | 50.85 | 811,940 | -0.39(-0.76%) |
Jun 17, 2024 | 48.85 | 51.44 | 48.84 | 51.24 | 938,702 | +2.00(+4.06%) |
Jun 14, 2024 | 50.92 | 50.99 | 49.21 | 49.24 | 1,187,560 | -2.25(-4.37%) |
Jun 13, 2024 | 52.65 | 52.65 | 50.97 | 51.49 | 661,254 | -0.71(-1.36%) |
Jun 12, 2024 | 51.83 | 52.64 | 51.27 | 52.20 | 610,324 | +1.68(+3.33%) |
Jun 11, 2024 | 49.94 | 50.60 | 49.45 | 50.52 | 658,427 | +0.45(+0.90%) |
Jun 10, 2024 | 49.50 | 50.43 | 49.34 | 50.07 | 1,033,265 | -0.50(-0.99%) |
Jun 07, 2024 | 50.12 | 51.18 | 49.63 | 50.57 | 931,337 | -1.34(-2.58%) |
Jun 06, 2024 | 51.44 | 52.21 | 51.09 | 51.91 | 649,900 | -0.54(-1.03%) |
Jun 05, 2024 | 53.37 | 53.55 | 52.20 | 52.45 | 525,343 | -1.11(-2.07%) |
Jun 04, 2024 | 53.15 | 53.88 | 52.89 | 53.56 | 1,050,870 | +0.15(+0.28%) |
Jun 03, 2024 | 52.40 | 53.88 | 52.40 | 53.41 | 1,006,463 | +1.12(+2.14%) |
May 31, 2024 | 51.58 | 52.38 | 51.09 | 52.29 | 694,190 | +1.25(+2.45%) |
May 30, 2024 | 49.72 | 51.04 | 49.72 | 51.04 | 597,594 | +1.74(+3.53%) |
May 29, 2024 | 49.52 | 49.89 | 49.03 | 49.30 | 570,839 | -0.77(-1.54%) |
May 28, 2024 | 50.59 | 51.08 | 49.61 | 50.07 | 712,235 | -0.40(-0.79%) |
May 24, 2024 | 50.49 | 50.73 | 49.79 | 50.47 | 399,768 | +0.41(+0.82%) |
May 23, 2024 | 50.41 | 50.53 | 49.41 | 50.06 | 591,854 | -0.39(-0.77%) |
May 22, 2024 | 52.56 | 53.03 | 50.44 | 50.45 | 1,065,190 | -2.34(-4.43%) |
May 21, 2024 | 51.83 | 53.02 | 51.62 | 52.79 | 1,051,838 | +0.71(+1.36%) |
May 20, 2024 | 52.40 | 52.40 | 51.45 | 52.08 | 706,234 | -0.07(-0.13%) |
May 17, 2024 | 52.63 | 52.92 | 51.71 | 52.15 | 1,005,236 | -0.25(-0.48%) |
May 16, 2024 | 53.39 | 53.81 | 52.20 | 52.40 | 505,920 | -0.78(-1.47%) |
May 15, 2024 | 54.44 | 54.44 | 52.99 | 53.18 | 698,667 | -0.90(-1.66%) |
May 14, 2024 | 54.46 | 55.09 | 53.98 | 54.08 | 605,116 | +0.26(+0.48%) |
May 13, 2024 | 54.00 | 54.63 | 53.79 | 53.82 | 695,492 | +0.20(+0.37%) |
May 10, 2024 | 54.36 | 54.77 | 53.52 | 53.62 | 755,658 | -0.07(-0.13%) |
May 09, 2024 | 50.61 | 54.02 | 50.45 | 53.69 | 1,424,449 | +2.07(+4.01%) |
May 08, 2024 | 52.88 | 55.18 | 50.00 | 51.62 | 1,977,734 | +2.46(+5.00%) |
May 07, 2024 | 49.09 | 49.84 | 48.26 | 49.16 | 1,936,535 | -0.61(-1.23%) |
May 06, 2024 | 51.05 | 51.24 | 49.71 | 49.77 | 979,554 | -0.71(-1.41%) |
May 03, 2024 | 50.88 | 51.17 | 49.88 | 50.48 | 866,749 | +0.64(+1.28%) |
May 02, 2024 | 49.89 | 50.36 | 49.03 | 49.84 | 611,372 | +0.91(+1.86%) |