Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.00 | 56.00 | 54.50 | 54.60 | 2,602,006 | -0.38(-0.69%) |
Jul 18, 2024 | 52.71 | 55.10 | 52.40 | 54.98 | 2,776,249 | +1.98(+3.74%) |
Jul 17, 2024 | 49.86 | 53.39 | 49.64 | 53.00 | 2,496,306 | +2.96(+5.92%) |
Jul 16, 2024 | 47.26 | 50.26 | 47.16 | 50.04 | 1,488,123 | +1.82(+3.77%) |
Jul 15, 2024 | 48.78 | 49.19 | 48.12 | 48.22 | 905,604 | -0.78(-1.59%) |
Jul 12, 2024 | 49.49 | 50.36 | 48.98 | 49.00 | 1,089,566 | -0.36(-0.73%) |
Jul 11, 2024 | 48.45 | 49.75 | 48.24 | 49.36 | 1,327,699 | +1.18(+2.45%) |
Jul 10, 2024 | 48.10 | 48.53 | 47.35 | 48.18 | 1,218,024 | +0.16(+0.33%) |
Jul 09, 2024 | 49.39 | 49.73 | 47.98 | 48.02 | 1,714,183 | -1.62(-3.26%) |
Jul 08, 2024 | 50.00 | 50.42 | 49.58 | 49.64 | 1,194,387 | -0.26(-0.52%) |
Jul 05, 2024 | 50.50 | 51.00 | 49.53 | 49.90 | 2,060,389 | -0.95(-1.87%) |
Jul 03, 2024 | 51.63 | 51.77 | 50.61 | 50.85 | 891,108 | -0.75(-1.45%) |
Jul 02, 2024 | 51.40 | 51.83 | 51.25 | 51.60 | 1,309,795 | +0.15(+0.29%) |
Jul 01, 2024 | 53.00 | 53.56 | 51.20 | 51.45 | 1,360,292 | -1.43(-2.70%) |
Jun 28, 2024 | 51.48 | 53.11 | 51.18 | 52.88 | 4,809,449 | +1.55(+3.02%) |
Jun 27, 2024 | 50.50 | 51.39 | 50.49 | 51.33 | 1,634,447 | +0.58(+1.14%) |
Jun 26, 2024 | 50.90 | 51.23 | 50.50 | 50.75 | 1,140,978 | -0.50(-0.98%) |
Jun 25, 2024 | 51.24 | 51.62 | 50.63 | 51.25 | 1,628,159 | -0.05(-0.10%) |
Jun 24, 2024 | 52.35 | 53.00 | 51.26 | 51.30 | 2,581,688 | -1.05(-2.01%) |
Jun 21, 2024 | 53.83 | 54.77 | 52.20 | 52.35 | 7,700,178 | -1.45(-2.70%) |
Jun 20, 2024 | 52.94 | 54.09 | 52.44 | 53.80 | 1,720,997 | +0.48(+0.90%) |
Jun 18, 2024 | 54.12 | 55.07 | 52.96 | 53.32 | 1,852,703 | -1.31(-2.40%) |
Jun 17, 2024 | 54.42 | 54.79 | 53.19 | 54.63 | 1,406,343 | +0.07(+0.13%) |
Jun 14, 2024 | 52.96 | 54.78 | 52.58 | 54.56 | 1,372,090 | +0.43(+0.79%) |
Jun 13, 2024 | 55.83 | 56.70 | 54.00 | 54.13 | 1,408,494 | -2.03(-3.61%) |
Jun 12, 2024 | 56.87 | 57.14 | 56.13 | 56.16 | 1,040,587 | -0.38(-0.67%) |
Jun 11, 2024 | 56.60 | 56.79 | 56.18 | 56.54 | 1,363,201 | -0.17(-0.30%) |
Jun 10, 2024 | 56.05 | 57.28 | 56.05 | 56.71 | 1,733,761 | +0.30(+0.53%) |
Jun 07, 2024 | 54.50 | 56.78 | 54.50 | 56.41 | 1,534,966 | +1.36(+2.47%) |
Jun 06, 2024 | 55.38 | 55.44 | 54.47 | 55.05 | 1,805,067 | -0.68(-1.22%) |
Jun 05, 2024 | 55.61 | 56.01 | 54.75 | 55.73 | 1,342,650 | +0.12(+0.22%) |
Jun 04, 2024 | 56.82 | 57.25 | 55.50 | 55.61 | 2,111,500 | -1.44(-2.52%) |
Jun 03, 2024 | 59.34 | 59.87 | 56.81 | 57.05 | 1,680,726 | -2.29(-3.86%) |
May 31, 2024 | 58.06 | 59.40 | 57.19 | 59.34 | 5,801,421 | +0.99(+1.70%) |
May 30, 2024 | 59.11 | 59.16 | 56.72 | 58.35 | 3,253,693 | -1.37(-2.29%) |
May 29, 2024 | 59.23 | 60.12 | 59.23 | 59.72 | 1,050,386 | -0.14(-0.23%) |
May 28, 2024 | 60.20 | 60.25 | 59.34 | 59.86 | 1,705,111 | -0.59(-0.98%) |
May 24, 2024 | 59.81 | 60.78 | 59.06 | 60.45 | 1,269,450 | +0.52(+0.87%) |
May 23, 2024 | 61.28 | 61.60 | 59.88 | 59.93 | 1,734,660 | -1.96(-3.17%) |
May 22, 2024 | 61.07 | 62.24 | 60.92 | 61.89 | 1,403,783 | +0.67(+1.09%) |
May 21, 2024 | 61.80 | 62.25 | 61.14 | 61.22 | 1,319,805 | -0.81(-1.31%) |
May 20, 2024 | 62.46 | 62.82 | 61.85 | 62.03 | 1,460,523 | -0.35(-0.56%) |
May 17, 2024 | 61.80 | 62.42 | 61.00 | 62.38 | 1,711,109 | +0.82(+1.33%) |
May 16, 2024 | 62.00 | 62.03 | 60.57 | 61.56 | 2,655,478 | -0.88(-1.41%) |
May 15, 2024 | 64.83 | 65.18 | 62.23 | 62.44 | 2,813,724 | -2.66(-4.09%) |
May 14, 2024 | 63.61 | 65.40 | 63.46 | 65.10 | 1,627,462 | +1.96(+3.10%) |
May 13, 2024 | 64.00 | 64.44 | 63.12 | 63.14 | 1,510,862 | -0.60(-0.94%) |
May 10, 2024 | 63.80 | 64.81 | 63.03 | 63.74 | 1,917,742 | -1.09(-1.68%) |
May 09, 2024 | 65.52 | 67.50 | 63.49 | 64.83 | 3,090,176 | -1.60(-2.41%) |
May 08, 2024 | 65.23 | 66.97 | 65.15 | 66.43 | 1,912,126 | +0.87(+1.33%) |
May 07, 2024 | 64.79 | 65.89 | 64.46 | 65.56 | 2,271,837 | +0.87(+1.34%) |
May 06, 2024 | 64.70 | 65.11 | 64.30 | 64.69 | 1,200,294 | +0.04(+0.06%) |
May 03, 2024 | 65.43 | 65.56 | 63.80 | 64.65 | 1,724,999 | -0.49(-0.75%) |
May 02, 2024 | 65.00 | 66.23 | 64.70 | 65.14 | 1,697,537 | -0.01(-0.02%) |