Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.70 | 54.09 | 53.54 | 53.59 | 413,782 | -0.17(-0.32%) |
Jul 18, 2024 | 53.30 | 54.37 | 53.27 | 53.76 | 466,263 | +0.00(+0.00%) |
Jul 17, 2024 | 52.69 | 54.03 | 52.59 | 53.76 | 513,243 | +0.83(+1.57%) |
Jul 16, 2024 | 51.76 | 52.99 | 51.59 | 52.93 | 554,315 | +1.60(+3.12%) |
Jul 15, 2024 | 51.19 | 52.32 | 51.10 | 51.33 | 580,050 | +0.05(+0.10%) |
Jul 12, 2024 | 50.97 | 51.50 | 50.69 | 51.28 | 374,760 | +0.73(+1.44%) |
Jul 11, 2024 | 49.82 | 50.80 | 49.53 | 50.55 | 400,363 | +1.53(+3.12%) |
Jul 10, 2024 | 49.23 | 49.25 | 48.72 | 49.02 | 809,386 | +0.05(+0.10%) |
Jul 09, 2024 | 49.39 | 49.62 | 48.88 | 48.97 | 882,281 | -0.64(-1.29%) |
Jul 08, 2024 | 49.83 | 50.12 | 49.53 | 49.61 | 287,773 | +0.16(+0.32%) |
Jul 05, 2024 | 50.03 | 50.28 | 49.17 | 49.45 | 296,771 | -0.98(-1.94%) |
Jul 03, 2024 | 50.33 | 50.58 | 50.11 | 50.43 | 154,058 | +0.18(+0.36%) |
Jul 02, 2024 | 50.30 | 50.59 | 49.83 | 50.25 | 441,440 | +0.09(+0.18%) |
Jul 01, 2024 | 51.01 | 51.20 | 50.02 | 50.16 | 527,179 | -0.41(-0.81%) |
Jun 28, 2024 | 50.47 | 50.79 | 50.18 | 50.57 | 1,585,197 | +0.48(+0.96%) |
Jun 27, 2024 | 50.89 | 51.01 | 50.00 | 50.09 | 449,535 | -0.53(-1.05%) |
Jun 26, 2024 | 50.52 | 50.74 | 50.23 | 50.62 | 975,959 | -0.15(-0.30%) |
Jun 25, 2024 | 51.33 | 51.38 | 50.69 | 50.77 | 561,698 | -0.50(-0.98%) |
Jun 24, 2024 | 52.43 | 52.69 | 51.25 | 51.27 | 1,119,777 | -1.37(-2.60%) |
Jun 21, 2024 | 51.38 | 52.64 | 50.69 | 52.64 | 5,993,541 | +1.27(+2.47%) |
Jun 20, 2024 | 50.28 | 51.67 | 50.28 | 51.37 | 751,673 | +0.67(+1.32%) |
Jun 18, 2024 | 50.69 | 51.07 | 50.38 | 50.70 | 608,713 | +0.14(+0.28%) |
Jun 17, 2024 | 49.04 | 50.86 | 48.67 | 50.56 | 695,357 | +1.39(+2.83%) |
Jun 14, 2024 | 50.01 | 50.42 | 49.14 | 49.17 | 589,607 | -1.32(-2.61%) |
Jun 13, 2024 | 51.12 | 51.39 | 50.12 | 50.49 | 585,030 | -0.77(-1.50%) |
Jun 12, 2024 | 51.21 | 51.85 | 51.01 | 51.26 | 668,704 | +0.65(+1.28%) |
Jun 11, 2024 | 49.78 | 50.74 | 49.55 | 50.61 | 597,546 | +0.52(+1.04%) |
Jun 10, 2024 | 50.14 | 50.45 | 49.57 | 50.09 | 688,732 | -0.85(-1.67%) |
Jun 07, 2024 | 48.60 | 51.09 | 48.59 | 50.94 | 1,062,435 | +2.54(+5.25%) |
Jun 06, 2024 | 49.00 | 49.64 | 47.57 | 48.40 | 856,996 | +0.64(+1.34%) |
Jun 05, 2024 | 47.56 | 47.95 | 47.37 | 47.76 | 563,710 | +0.20(+0.42%) |
Jun 04, 2024 | 47.28 | 47.69 | 47.04 | 47.56 | 341,423 | +0.01(+0.02%) |
Jun 03, 2024 | 47.40 | 47.77 | 47.23 | 47.55 | 439,656 | +0.28(+0.59%) |
May 31, 2024 | 46.59 | 47.40 | 46.59 | 47.27 | 377,198 | +0.61(+1.31%) |
May 30, 2024 | 46.56 | 46.88 | 46.45 | 46.66 | 221,368 | +0.41(+0.89%) |
May 29, 2024 | 46.23 | 46.54 | 45.94 | 46.25 | 332,279 | -0.30(-0.64%) |
May 28, 2024 | 47.18 | 47.21 | 46.44 | 46.55 | 274,663 | -0.32(-0.68%) |
May 24, 2024 | 47.46 | 47.46 | 46.72 | 46.87 | 257,577 | -0.35(-0.74%) |
May 23, 2024 | 47.47 | 47.48 | 46.97 | 47.22 | 358,133 | -0.45(-0.94%) |
May 22, 2024 | 48.37 | 48.83 | 47.47 | 47.67 | 604,097 | -0.71(-1.47%) |
May 21, 2024 | 47.12 | 48.40 | 46.82 | 48.38 | 455,213 | +1.11(+2.35%) |
May 20, 2024 | 47.06 | 47.50 | 46.94 | 47.27 | 428,904 | +0.17(+0.36%) |
May 17, 2024 | 46.74 | 47.19 | 46.43 | 47.10 | 341,193 | +0.44(+0.94%) |
May 16, 2024 | 45.86 | 46.68 | 45.81 | 46.66 | 310,702 | +0.64(+1.39%) |
May 15, 2024 | 46.15 | 46.19 | 45.76 | 46.02 | 377,773 | +0.07(+0.15%) |
May 14, 2024 | 46.26 | 46.27 | 45.43 | 45.95 | 375,329 | +0.13(+0.28%) |
May 13, 2024 | 46.26 | 46.45 | 45.78 | 45.82 | 533,135 | -0.09(-0.20%) |
May 10, 2024 | 45.69 | 46.26 | 45.63 | 45.91 | 383,185 | +0.54(+1.19%) |
May 09, 2024 | 44.97 | 45.40 | 44.63 | 45.37 | 1,110,311 | +0.44(+0.98%) |
May 08, 2024 | 44.02 | 44.94 | 44.02 | 44.93 | 411,726 | +0.68(+1.54%) |
May 07, 2024 | 44.86 | 44.94 | 44.24 | 44.25 | 420,349 | -0.34(-0.76%) |
May 06, 2024 | 45.06 | 45.28 | 44.44 | 44.59 | 337,221 | -0.18(-0.40%) |
May 03, 2024 | 45.26 | 45.26 | 44.32 | 44.77 | 297,637 | -0.07(-0.16%) |
May 02, 2024 | 45.02 | 45.07 | 44.52 | 44.84 | 501,955 | +0.04(+0.09%) |