Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 56.80 | 56.87 | 55.30 | 55.60 | 4,662,589 | -0.94(-1.66%) |
Jul 17, 2024 | 56.61 | 57.24 | 55.85 | 56.54 | 4,145,138 | -0.53(-0.93%) |
Jul 16, 2024 | 55.94 | 57.10 | 55.20 | 57.07 | 4,523,383 | +1.54(+2.77%) |
Jul 15, 2024 | 54.98 | 55.96 | 54.66 | 55.53 | 7,459,130 | +5.10(+10.11%) |
Jul 12, 2024 | 50.35 | 51.26 | 50.30 | 50.43 | 4,216,153 | +0.24(+0.48%) |
Jul 11, 2024 | 51.46 | 51.60 | 50.01 | 50.19 | 4,362,157 | +0.04(+0.08%) |
Jul 10, 2024 | 50.75 | 50.77 | 50.13 | 50.15 | 4,625,921 | -0.45(-0.89%) |
Jul 09, 2024 | 50.07 | 50.99 | 49.79 | 50.60 | 4,682,445 | +1.20(+2.43%) |
Jul 08, 2024 | 50.03 | 50.20 | 48.09 | 49.40 | 8,255,031 | -0.03(-0.06%) |
Jul 05, 2024 | 48.58 | 49.94 | 48.45 | 49.43 | 10,715,798 | -3.44(-6.51%) |
Jul 03, 2024 | 52.74 | 53.14 | 52.38 | 52.87 | 2,880,931 | -1.24(-2.29%) |
Jul 02, 2024 | 55.00 | 55.21 | 53.97 | 54.11 | 3,339,087 | -1.17(-2.12%) |
Jul 01, 2024 | 54.97 | 55.87 | 54.62 | 55.28 | 4,328,126 | +2.82(+5.38%) |
Jun 28, 2024 | 53.75 | 54.06 | 52.35 | 52.46 | 5,284,591 | -1.25(-2.33%) |
Jun 27, 2024 | 53.85 | 54.57 | 53.63 | 53.71 | 3,395,143 | +0.39(+0.73%) |
Jun 26, 2024 | 53.84 | 54.22 | 53.06 | 53.32 | 3,507,057 | -0.85(-1.57%) |
Jun 25, 2024 | 53.52 | 54.58 | 53.32 | 54.17 | 6,866,503 | +2.36(+4.56%) |
Jun 24, 2024 | 53.57 | 53.94 | 51.56 | 51.81 | 8,892,903 | -4.33(-7.71%) |
Jun 21, 2024 | 55.63 | 56.28 | 55.37 | 56.14 | 4,545,542 | -0.75(-1.32%) |
Jun 20, 2024 | 57.14 | 57.26 | 56.40 | 56.89 | 3,624,790 | +0.61(+1.08%) |
Jun 18, 2024 | 56.73 | 57.15 | 55.94 | 56.28 | 4,849,104 | -2.03(-3.48%) |
Jun 17, 2024 | 57.40 | 58.83 | 56.85 | 58.31 | 3,536,344 | +1.06(+1.85%) |
Jun 14, 2024 | 58.85 | 58.91 | 56.83 | 57.25 | 6,901,481 | -0.88(-1.51%) |
Jun 13, 2024 | 59.53 | 59.74 | 57.83 | 58.13 | 5,579,887 | -0.87(-1.47%) |
Jun 12, 2024 | 60.59 | 61.29 | 58.78 | 59.00 | 5,503,082 | +0.05(+0.08%) |
Jun 11, 2024 | 58.78 | 59.12 | 57.71 | 58.95 | 4,741,923 | -1.84(-3.03%) |
Jun 10, 2024 | 60.59 | 61.40 | 60.46 | 60.79 | 2,888,890 | +0.30(+0.50%) |
Jun 07, 2024 | 62.46 | 62.72 | 59.70 | 60.49 | 6,075,951 | -1.16(-1.88%) |
Jun 06, 2024 | 62.31 | 62.70 | 61.58 | 61.65 | 3,943,914 | -0.73(-1.17%) |
Jun 05, 2024 | 62.29 | 62.88 | 61.57 | 62.38 | 5,584,002 | +0.71(+1.15%) |
Jun 04, 2024 | 60.76 | 62.26 | 60.59 | 61.67 | 7,646,020 | +1.12(+1.85%) |
Jun 03, 2024 | 61.01 | 61.57 | 59.99 | 60.55 | 4,302,185 | +1.44(+2.44%) |
May 31, 2024 | 60.17 | 60.21 | 58.22 | 59.11 | 4,651,868 | -1.04(-1.73%) |
May 30, 2024 | 59.69 | 60.91 | 59.54 | 60.15 | 6,974,520 | +1.36(+2.31%) |
May 29, 2024 | 59.34 | 59.47 | 58.71 | 58.79 | 3,746,400 | -1.04(-1.74%) |
May 28, 2024 | 59.83 | 60.01 | 58.78 | 59.83 | 4,706,132 | -0.74(-1.22%) |
May 24, 2024 | 59.00 | 60.76 | 58.59 | 60.57 | 6,803,827 | +1.85(+3.15%) |
May 23, 2024 | 60.62 | 60.73 | 58.37 | 58.72 | 5,574,555 | -2.37(-3.88%) |
May 22, 2024 | 61.07 | 61.91 | 60.58 | 61.09 | 6,107,838 | +0.49(+0.81%) |
May 21, 2024 | 62.11 | 62.43 | 60.52 | 60.60 | 7,227,516 | -0.82(-1.34%) |
May 20, 2024 | 58.65 | 61.45 | 58.42 | 61.42 | 8,576,545 | +2.63(+4.47%) |
May 17, 2024 | 58.11 | 59.12 | 57.61 | 58.79 | 5,365,892 | +1.77(+3.10%) |
May 16, 2024 | 57.77 | 58.17 | 56.52 | 57.02 | 4,930,015 | -0.83(-1.43%) |
May 15, 2024 | 56.28 | 58.19 | 55.96 | 57.85 | 11,320,740 | +3.99(+7.41%) |
May 14, 2024 | 54.23 | 54.48 | 53.43 | 53.86 | 3,525,983 | -1.40(-2.53%) |
May 13, 2024 | 54.95 | 55.55 | 54.73 | 55.26 | 4,616,994 | +2.21(+4.17%) |
May 10, 2024 | 55.00 | 55.25 | 52.61 | 53.05 | 7,052,543 | -1.61(-2.95%) |
May 09, 2024 | 53.69 | 54.88 | 53.21 | 54.66 | 4,542,232 | +0.30(+0.55%) |
May 08, 2024 | 54.26 | 54.96 | 54.00 | 54.36 | 3,031,507 | -0.80(-1.45%) |
May 07, 2024 | 55.61 | 56.31 | 54.93 | 55.16 | 3,750,134 | -0.13(-0.24%) |
May 06, 2024 | 55.64 | 56.21 | 54.86 | 55.29 | 5,371,111 | +0.91(+1.67%) |
May 03, 2024 | 53.55 | 54.50 | 53.51 | 54.38 | 6,741,581 | +2.45(+4.72%) |
May 02, 2024 | 51.36 | 52.15 | 50.92 | 51.93 | 6,575,965 | +2.21(+4.44%) |