Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 57.66 | 57.83 | 55.45 | 55.50 | 2,025,221 | -2.89(-4.95%) |
Jul 18, 2024 | 59.07 | 60.00 | 58.06 | 58.39 | 3,132,169 | +0.26(+0.45%) |
Jul 17, 2024 | 57.61 | 61.98 | 57.19 | 58.13 | 6,932,468 | +3.71(+6.82%) |
Jul 16, 2024 | 54.72 | 54.95 | 53.93 | 54.42 | 898,520 | -0.30(-0.55%) |
Jul 15, 2024 | 54.26 | 55.25 | 53.83 | 54.72 | 1,005,667 | +0.24(+0.44%) |
Jul 12, 2024 | 53.53 | 55.10 | 53.12 | 54.48 | 1,178,809 | +1.54(+2.91%) |
Jul 11, 2024 | 55.00 | 55.09 | 52.93 | 52.94 | 1,299,197 | -2.13(-3.87%) |
Jul 10, 2024 | 53.77 | 55.27 | 53.52 | 55.07 | 1,347,079 | +1.47(+2.74%) |
Jul 09, 2024 | 53.82 | 53.82 | 52.91 | 53.60 | 714,942 | +0.11(+0.21%) |
Jul 08, 2024 | 53.45 | 54.30 | 53.12 | 53.49 | 1,124,753 | +0.35(+0.66%) |
Jul 05, 2024 | 50.88 | 53.29 | 50.74 | 53.14 | 1,386,539 | +2.40(+4.73%) |
Jul 03, 2024 | 50.68 | 50.85 | 50.27 | 50.74 | 718,508 | -0.10(-0.20%) |
Jul 02, 2024 | 50.17 | 50.85 | 49.91 | 50.84 | 817,844 | +0.58(+1.15%) |
Jul 01, 2024 | 50.84 | 51.00 | 49.41 | 50.26 | 1,078,922 | -0.30(-0.59%) |
Jun 28, 2024 | 50.80 | 51.56 | 50.15 | 50.56 | 2,464,165 | -0.08(-0.16%) |
Jun 27, 2024 | 50.79 | 50.83 | 50.03 | 50.64 | 1,215,332 | -0.20(-0.39%) |
Jun 26, 2024 | 50.83 | 51.34 | 50.59 | 50.84 | 1,002,295 | -0.16(-0.31%) |
Jun 25, 2024 | 50.96 | 51.08 | 50.09 | 51.00 | 981,638 | +0.57(+1.13%) |
Jun 24, 2024 | 51.12 | 51.98 | 50.34 | 50.43 | 1,189,097 | -0.67(-1.31%) |
Jun 21, 2024 | 51.01 | 51.82 | 50.82 | 51.10 | 3,247,830 | +0.09(+0.18%) |
Jun 20, 2024 | 50.84 | 51.83 | 50.51 | 51.01 | 1,799,768 | +0.18(+0.35%) |
Jun 18, 2024 | 50.71 | 51.11 | 50.33 | 50.83 | 1,254,268 | +0.07(+0.14%) |
Jun 17, 2024 | 49.10 | 51.09 | 49.10 | 50.76 | 1,841,487 | +1.01(+2.03%) |
Jun 14, 2024 | 48.29 | 49.78 | 48.22 | 49.75 | 1,517,694 | +1.14(+2.35%) |
Jun 13, 2024 | 48.80 | 49.37 | 47.90 | 48.61 | 2,175,572 | -0.69(-1.40%) |
Jun 12, 2024 | 49.43 | 50.24 | 48.77 | 49.30 | 1,396,933 | +0.88(+1.82%) |
Jun 11, 2024 | 47.36 | 48.54 | 46.77 | 48.42 | 1,238,429 | +0.75(+1.57%) |
Jun 10, 2024 | 47.54 | 48.06 | 47.43 | 47.67 | 1,507,279 | -0.26(-0.54%) |
Jun 07, 2024 | 48.74 | 49.16 | 47.84 | 47.93 | 1,539,255 | -1.17(-2.38%) |
Jun 06, 2024 | 48.86 | 49.34 | 48.43 | 49.10 | 1,273,335 | +0.01(+0.02%) |
Jun 05, 2024 | 48.61 | 49.12 | 47.99 | 49.09 | 1,261,358 | +1.16(+2.42%) |
Jun 04, 2024 | 48.40 | 48.41 | 47.77 | 47.93 | 1,076,084 | -0.68(-1.40%) |
Jun 03, 2024 | 49.81 | 49.92 | 48.20 | 48.61 | 1,549,085 | -0.39(-0.80%) |
May 31, 2024 | 49.40 | 49.50 | 48.10 | 49.00 | 1,787,003 | -0.23(-0.47%) |
May 30, 2024 | 48.87 | 49.49 | 48.54 | 49.23 | 1,387,994 | +0.58(+1.19%) |
May 29, 2024 | 49.01 | 49.75 | 48.26 | 48.65 | 1,746,177 | -1.37(-2.74%) |
May 28, 2024 | 50.75 | 51.12 | 49.90 | 50.02 | 2,922,987 | -0.73(-1.44%) |
May 24, 2024 | 50.81 | 50.92 | 50.49 | 50.75 | 3,655,329 | +0.26(+0.51%) |
May 23, 2024 | 50.85 | 51.70 | 49.90 | 50.49 | 12,349,859 | -4.72(-8.55%) |
May 22, 2024 | 55.09 | 55.68 | 54.31 | 55.21 | 708,047 | +0.37(+0.67%) |
May 21, 2024 | 53.70 | 54.89 | 53.37 | 54.84 | 969,923 | +0.84(+1.56%) |
May 20, 2024 | 54.12 | 54.31 | 53.73 | 54.00 | 1,154,600 | +0.05(+0.09%) |
May 17, 2024 | 54.22 | 54.50 | 53.51 | 53.95 | 870,460 | -0.23(-0.42%) |
May 16, 2024 | 54.63 | 54.63 | 53.55 | 54.18 | 1,043,204 | -0.29(-0.53%) |
May 15, 2024 | 54.70 | 54.71 | 53.30 | 54.47 | 1,631,260 | +0.08(+0.15%) |
May 14, 2024 | 53.00 | 54.50 | 52.66 | 54.39 | 1,474,382 | +1.76(+3.34%) |
May 13, 2024 | 51.47 | 52.71 | 51.25 | 52.63 | 789,009 | +1.54(+3.01%) |
May 10, 2024 | 51.70 | 52.24 | 50.89 | 51.09 | 958,892 | -0.51(-0.99%) |
May 09, 2024 | 52.48 | 52.48 | 51.31 | 51.60 | 1,023,188 | -0.76(-1.45%) |
May 08, 2024 | 53.26 | 53.37 | 51.96 | 52.36 | 1,512,659 | -0.90(-1.69%) |
May 07, 2024 | 52.16 | 55.76 | 52.10 | 53.26 | 3,584,244 | +3.53(+7.10%) |
May 06, 2024 | 49.50 | 50.66 | 49.37 | 49.73 | 2,046,692 | +0.46(+0.93%) |
May 03, 2024 | 48.81 | 50.17 | 48.72 | 49.27 | 1,555,102 | +0.99(+2.05%) |
May 02, 2024 | 47.44 | 48.35 | 46.93 | 48.28 | 1,332,812 | +1.24(+2.64%) |