Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 60.60 | 61.83 | 59.91 | 60.07 | 1,251,356 | -0.55(-0.91%) |
Jul 16, 2024 | 58.41 | 61.10 | 57.89 | 60.62 | 1,561,687 | +1.82(+3.10%) |
Jul 15, 2024 | 55.67 | 59.58 | 55.16 | 58.80 | 1,122,940 | +3.13(+5.62%) |
Jul 12, 2024 | 54.91 | 55.97 | 54.15 | 55.67 | 701,868 | +1.56(+2.88%) |
Jul 11, 2024 | 52.62 | 54.33 | 52.16 | 54.11 | 471,952 | +1.66(+3.16%) |
Jul 10, 2024 | 50.84 | 52.56 | 50.57 | 52.45 | 507,007 | +1.40(+2.74%) |
Jul 09, 2024 | 50.98 | 51.64 | 50.50 | 51.05 | 412,609 | -0.43(-0.84%) |
Jul 08, 2024 | 51.04 | 52.09 | 51.04 | 51.48 | 345,014 | +0.30(+0.59%) |
Jul 05, 2024 | 51.64 | 51.90 | 50.69 | 51.18 | 430,038 | -0.73(-1.41%) |
Jul 03, 2024 | 51.20 | 52.20 | 51.20 | 51.91 | 258,796 | +0.68(+1.33%) |
Jul 02, 2024 | 52.25 | 52.90 | 50.83 | 51.23 | 503,085 | -0.59(-1.14%) |
Jul 01, 2024 | 53.00 | 53.34 | 51.76 | 51.82 | 537,799 | -0.92(-1.74%) |
Jun 28, 2024 | 52.63 | 53.09 | 52.30 | 52.74 | 888,625 | +0.73(+1.40%) |
Jun 27, 2024 | 52.35 | 52.42 | 51.65 | 52.01 | 702,364 | +0.03(+0.06%) |
Jun 26, 2024 | 51.78 | 52.05 | 51.07 | 51.98 | 884,766 | +0.23(+0.44%) |
Jun 25, 2024 | 51.35 | 52.15 | 51.00 | 51.75 | 732,390 | +0.17(+0.33%) |
Jun 24, 2024 | 49.93 | 51.91 | 49.83 | 51.58 | 1,060,819 | +1.54(+3.08%) |
Jun 21, 2024 | 50.27 | 50.85 | 48.61 | 50.04 | 17,450,064 | -0.56(-1.11%) |
Jun 20, 2024 | 51.85 | 51.85 | 49.68 | 50.60 | 1,540,717 | -1.05(-2.03%) |
Jun 18, 2024 | 52.74 | 53.77 | 51.64 | 51.65 | 1,222,818 | -1.07(-2.03%) |
Jun 17, 2024 | 49.83 | 53.27 | 49.68 | 52.72 | 1,399,461 | +2.86(+5.74%) |
Jun 14, 2024 | 52.35 | 52.72 | 49.55 | 49.86 | 1,614,143 | -3.04(-5.75%) |
Jun 13, 2024 | 53.98 | 54.45 | 52.32 | 52.90 | 1,012,750 | -1.22(-2.25%) |
Jun 12, 2024 | 53.50 | 55.23 | 52.81 | 54.12 | 1,543,521 | +1.34(+2.54%) |
Jun 11, 2024 | 52.54 | 53.41 | 51.44 | 52.78 | 1,456,311 | -0.02(-0.04%) |
Jun 10, 2024 | 50.94 | 54.60 | 50.94 | 52.80 | 3,788,484 | +5.98(+12.77%) |
Jun 07, 2024 | 47.14 | 47.50 | 46.45 | 46.82 | 494,924 | -0.61(-1.29%) |
Jun 06, 2024 | 47.37 | 47.48 | 47.05 | 47.43 | 328,067 | +0.07(+0.15%) |
Jun 05, 2024 | 47.88 | 48.17 | 47.15 | 47.36 | 390,660 | -0.04(-0.08%) |
Jun 04, 2024 | 48.00 | 48.00 | 46.89 | 47.40 | 647,019 | -0.77(-1.60%) |
Jun 03, 2024 | 51.28 | 51.38 | 47.01 | 48.17 | 677,402 | -3.18(-6.19%) |
May 31, 2024 | 50.00 | 51.47 | 49.84 | 51.35 | 531,140 | +1.00(+1.99%) |
May 30, 2024 | 49.58 | 50.80 | 49.44 | 50.35 | 381,000 | +0.67(+1.35%) |
May 29, 2024 | 50.29 | 50.61 | 49.66 | 49.68 | 466,270 | -1.30(-2.55%) |
May 28, 2024 | 51.28 | 51.47 | 50.65 | 50.98 | 285,942 | +0.23(+0.45%) |
May 24, 2024 | 50.75 | 51.06 | 50.22 | 50.75 | 313,623 | +0.30(+0.59%) |
May 23, 2024 | 50.43 | 50.71 | 50.17 | 50.45 | 494,457 | +0.30(+0.60%) |
May 22, 2024 | 51.09 | 51.20 | 50.04 | 50.15 | 416,400 | -1.02(-1.99%) |
May 21, 2024 | 51.52 | 52.02 | 50.92 | 51.17 | 392,062 | -0.45(-0.87%) |
May 20, 2024 | 51.98 | 52.51 | 51.41 | 51.62 | 437,875 | -0.22(-0.42%) |
May 17, 2024 | 51.44 | 51.85 | 51.09 | 51.84 | 283,207 | +0.85(+1.66%) |
May 16, 2024 | 51.38 | 51.51 | 50.62 | 50.99 | 357,913 | -0.50(-0.97%) |
May 15, 2024 | 51.32 | 51.72 | 50.13 | 51.49 | 391,208 | +0.43(+0.84%) |
May 14, 2024 | 50.72 | 51.16 | 50.47 | 51.06 | 279,712 | +0.54(+1.07%) |
May 13, 2024 | 50.86 | 51.20 | 50.38 | 50.52 | 334,034 | +0.00(+0.00%) |
May 10, 2024 | 51.40 | 52.03 | 50.39 | 50.52 | 517,574 | -0.47(-0.92%) |
May 09, 2024 | 50.62 | 51.26 | 50.56 | 50.99 | 902,892 | +0.55(+1.09%) |
May 08, 2024 | 51.07 | 51.07 | 50.32 | 50.44 | 433,135 | -0.91(-1.77%) |
May 07, 2024 | 51.67 | 52.76 | 51.28 | 51.35 | 635,718 | -0.22(-0.43%) |
May 06, 2024 | 51.75 | 52.17 | 51.11 | 51.57 | 416,665 | +1.04(+2.05%) |
May 03, 2024 | 51.72 | 51.97 | 50.24 | 50.53 | 522,343 | -0.65(-1.27%) |
May 02, 2024 | 50.53 | 51.81 | 50.18 | 51.18 | 625,152 | +1.76(+3.55%) |