Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 52.87 | 53.15 | 52.58 | 53.10 | 1,538,993 | +0.46(+0.87%) |
Jul 15, 2024 | 52.58 | 52.81 | 52.45 | 52.64 | 2,057,823 | +0.18(+0.34%) |
Jul 12, 2024 | 53.16 | 53.16 | 52.27 | 52.46 | 1,998,517 | -0.52(-0.98%) |
Jul 11, 2024 | 52.72 | 53.13 | 52.42 | 52.98 | 2,013,526 | +0.87(+1.67%) |
Jul 10, 2024 | 52.36 | 52.40 | 51.67 | 52.11 | 1,494,302 | -0.13(-0.25%) |
Jul 09, 2024 | 51.84 | 52.48 | 51.57 | 52.24 | 1,853,822 | +0.36(+0.69%) |
Jul 08, 2024 | 52.42 | 52.68 | 51.83 | 51.88 | 1,299,749 | -0.57(-1.09%) |
Jul 05, 2024 | 51.95 | 52.62 | 51.61 | 52.45 | 1,598,533 | +0.63(+1.22%) |
Jul 03, 2024 | 51.71 | 51.94 | 51.40 | 51.82 | 1,207,023 | +0.03(+0.06%) |
Jul 02, 2024 | 51.01 | 51.86 | 50.88 | 51.79 | 4,399,951 | +0.91(+1.79%) |
Jul 01, 2024 | 50.67 | 50.99 | 50.38 | 50.88 | 2,465,173 | -0.38(-0.74%) |
Jun 28, 2024 | 50.96 | 51.26 | 50.59 | 51.26 | 4,369,372 | +0.45(+0.89%) |
Jun 27, 2024 | 49.97 | 50.84 | 49.65 | 50.81 | 1,372,125 | +0.96(+1.93%) |
Jun 26, 2024 | 49.49 | 50.10 | 49.49 | 49.85 | 3,124,550 | -0.04(-0.08%) |
Jun 25, 2024 | 50.55 | 50.55 | 49.48 | 49.89 | 2,198,621 | -0.80(-1.58%) |
Jun 24, 2024 | 50.45 | 50.90 | 50.19 | 50.69 | 2,851,047 | +0.27(+0.54%) |
Jun 21, 2024 | 50.13 | 50.56 | 49.76 | 50.42 | 4,812,777 | +0.35(+0.70%) |
Jun 20, 2024 | 50.08 | 50.44 | 49.97 | 50.07 | 1,454,382 | -0.19(-0.38%) |
Jun 18, 2024 | 50.00 | 50.43 | 49.86 | 50.26 | 1,413,090 | +0.26(+0.52%) |
Jun 17, 2024 | 49.64 | 50.03 | 49.34 | 50.00 | 1,901,292 | -0.10(-0.20%) |
Jun 14, 2024 | 49.90 | 50.30 | 49.73 | 50.10 | 1,962,537 | +0.06(+0.12%) |
Jun 13, 2024 | 49.68 | 50.36 | 49.35 | 50.04 | 1,692,396 | +0.52(+1.05%) |
Jun 12, 2024 | 50.50 | 50.68 | 49.33 | 49.52 | 2,082,782 | -0.07(-0.14%) |
Jun 11, 2024 | 49.51 | 49.87 | 49.37 | 49.59 | 2,054,683 | -0.31(-0.62%) |
Jun 10, 2024 | 49.62 | 50.34 | 49.26 | 49.90 | 1,536,742 | +0.19(+0.38%) |
Jun 07, 2024 | 49.30 | 49.87 | 49.06 | 49.71 | 1,489,669 | -0.13(-0.26%) |
Jun 06, 2024 | 49.55 | 49.98 | 49.48 | 49.84 | 1,808,603 | +0.07(+0.14%) |
Jun 05, 2024 | 49.93 | 50.14 | 49.59 | 49.77 | 2,145,289 | -0.23(-0.46%) |
Jun 04, 2024 | 49.85 | 50.35 | 49.74 | 50.00 | 2,295,887 | -0.03(-0.06%) |
Jun 03, 2024 | 50.16 | 50.49 | 49.74 | 50.03 | 3,321,845 | -0.23(-0.46%) |
May 31, 2024 | 49.43 | 50.41 | 49.04 | 50.26 | 4,466,745 | +1.26(+2.57%) |
May 30, 2024 | 47.87 | 49.06 | 47.58 | 49.00 | 4,201,844 | +1.59(+3.35%) |
May 29, 2024 | 46.72 | 47.68 | 46.66 | 47.41 | 2,974,535 | +0.23(+0.49%) |
May 28, 2024 | 47.88 | 48.06 | 47.08 | 47.18 | 1,299,832 | -0.32(-0.67%) |
May 24, 2024 | 47.60 | 47.97 | 47.29 | 47.50 | 1,056,421 | +0.31(+0.66%) |
May 23, 2024 | 48.59 | 48.60 | 47.17 | 47.19 | 1,658,027 | -1.28(-2.64%) |
May 22, 2024 | 48.24 | 48.67 | 48.21 | 48.47 | 1,527,674 | +0.10(+0.21%) |
May 21, 2024 | 48.59 | 48.98 | 48.23 | 48.37 | 1,309,297 | -0.36(-0.74%) |
May 20, 2024 | 48.69 | 49.02 | 48.54 | 48.73 | 1,313,516 | -0.18(-0.37%) |
May 17, 2024 | 48.88 | 49.10 | 48.51 | 48.91 | 1,368,773 | +0.20(+0.41%) |
May 16, 2024 | 49.00 | 49.00 | 48.42 | 48.71 | 3,767,175 | +0.00(+0.00%) |
May 15, 2024 | 48.47 | 48.89 | 48.15 | 48.71 | 2,959,198 | +0.75(+1.56%) |
May 14, 2024 | 47.98 | 48.16 | 47.50 | 47.96 | 1,647,362 | +0.35(+0.74%) |
May 13, 2024 | 47.73 | 47.80 | 47.24 | 47.61 | 1,151,597 | +0.05(+0.11%) |
May 10, 2024 | 47.67 | 47.89 | 47.38 | 47.56 | 1,148,974 | +0.01(+0.02%) |
May 09, 2024 | 47.70 | 47.70 | 47.15 | 47.55 | 1,930,781 | +0.11(+0.23%) |
May 08, 2024 | 47.11 | 47.66 | 46.82 | 47.44 | 2,637,420 | +0.31(+0.66%) |
May 07, 2024 | 47.25 | 47.48 | 46.98 | 47.13 | 1,726,498 | +0.08(+0.17%) |
May 06, 2024 | 47.09 | 47.13 | 46.53 | 47.05 | 2,381,312 | +0.26(+0.56%) |
May 03, 2024 | 46.73 | 46.98 | 45.95 | 46.79 | 3,167,607 | +0.57(+1.23%) |
May 02, 2024 | 46.00 | 46.92 | 44.40 | 46.22 | 3,859,341 | +2.41(+5.50%) |