Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.02 | 50.34 | 49.94 | 50.26 | 5,992,925 | +0.65(+1.31%) |
Jul 25, 2024 | 49.50 | 50.06 | 49.35 | 49.61 | 8,841,765 | -0.31(-0.62%) |
Jul 24, 2024 | 50.41 | 50.47 | 49.89 | 49.92 | 6,900,910 | -0.63(-1.25%) |
Jul 23, 2024 | 50.59 | 50.66 | 50.50 | 50.55 | 5,498,082 | -0.26(-0.51%) |
Jul 22, 2024 | 50.70 | 50.83 | 50.56 | 50.81 | 7,532,078 | +0.49(+0.97%) |
Jul 19, 2024 | 50.44 | 50.49 | 50.24 | 50.32 | 10,485,685 | -0.30(-0.59%) |
Jul 18, 2024 | 51.22 | 51.25 | 50.51 | 50.62 | 6,991,402 | -0.50(-0.98%) |
Jul 17, 2024 | 51.14 | 51.33 | 51.04 | 51.12 | 7,751,498 | -0.29(-0.56%) |
Jul 16, 2024 | 51.01 | 51.42 | 50.95 | 51.41 | 6,099,200 | +0.30(+0.59%) |
Jul 15, 2024 | 51.40 | 51.40 | 51.05 | 51.11 | 6,455,452 | -0.39(-0.76%) |
Jul 12, 2024 | 51.35 | 51.68 | 51.32 | 51.50 | 6,815,023 | +0.51(+1.00%) |
Jul 11, 2024 | 51.12 | 51.24 | 50.95 | 50.99 | 7,569,176 | +0.20(+0.39%) |
Jul 10, 2024 | 50.52 | 50.82 | 50.46 | 50.79 | 8,188,630 | +0.70(+1.40%) |
Jul 09, 2024 | 50.24 | 50.24 | 49.96 | 50.09 | 17,484,264 | -0.17(-0.34%) |
Jul 08, 2024 | 50.52 | 50.56 | 50.23 | 50.26 | 8,228,439 | -0.22(-0.44%) |
Jul 05, 2024 | 50.62 | 50.62 | 50.18 | 50.48 | 7,272,927 | +0.32(+0.64%) |
Jul 03, 2024 | 49.81 | 50.22 | 49.81 | 50.16 | 7,160,874 | +0.59(+1.19%) |
Jul 02, 2024 | 49.33 | 49.60 | 49.26 | 49.57 | 10,081,025 | +0.11(+0.22%) |
Jul 01, 2024 | 49.63 | 49.81 | 49.34 | 49.46 | 10,763,989 | +0.04(+0.08%) |
Jun 28, 2024 | 49.41 | 49.59 | 49.21 | 49.42 | 9,419,159 | +0.04(+0.08%) |
Jun 27, 2024 | 49.37 | 49.52 | 49.27 | 49.38 | 8,564,460 | +0.12(+0.24%) |
Jun 26, 2024 | 49.18 | 49.34 | 49.10 | 49.26 | 8,628,345 | -0.33(-0.67%) |
Jun 25, 2024 | 49.52 | 49.65 | 49.41 | 49.59 | 10,089,446 | +0.07(+0.14%) |
Jun 24, 2024 | 49.47 | 49.75 | 49.47 | 49.52 | 7,928,224 | +0.43(+0.88%) |
Jun 21, 2024 | 49.08 | 49.16 | 48.95 | 49.09 | 7,805,549 | -0.33(-0.67%) |
Jun 20, 2024 | 49.34 | 49.51 | 49.25 | 49.42 | 8,781,817 | +0.00(+0.00%) |
Jun 18, 2024 | 49.22 | 49.45 | 49.22 | 49.42 | 11,949,154 | +0.20(+0.40%) |
Jun 17, 2024 | 48.92 | 49.24 | 48.75 | 49.22 | 8,569,804 | +0.18(+0.36%) |
Jun 14, 2024 | 48.93 | 49.06 | 48.72 | 49.04 | 8,747,199 | -0.45(-0.90%) |
Jun 13, 2024 | 49.82 | 49.82 | 49.29 | 49.49 | 5,794,607 | -0.70(-1.40%) |
Jun 12, 2024 | 50.45 | 50.57 | 50.10 | 50.19 | 8,483,395 | +0.60(+1.22%) |
Jun 11, 2024 | 49.62 | 49.70 | 49.34 | 49.59 | 13,543,852 | -0.56(-1.13%) |
Jun 10, 2024 | 49.85 | 50.21 | 49.75 | 50.15 | 6,484,974 | +0.07(+0.14%) |
Jun 07, 2024 | 50.29 | 50.41 | 50.07 | 50.08 | 6,785,105 | -0.62(-1.23%) |
Jun 06, 2024 | 50.58 | 50.74 | 50.53 | 50.71 | 5,835,297 | +0.13(+0.25%) |
Jun 05, 2024 | 50.47 | 50.59 | 50.18 | 50.58 | 7,705,680 | +0.35(+0.69%) |
Jun 04, 2024 | 50.22 | 50.31 | 50.01 | 50.23 | 8,352,492 | -0.15(-0.29%) |
Jun 03, 2024 | 50.46 | 50.55 | 50.16 | 50.38 | 9,149,350 | +0.13(+0.26%) |
May 31, 2024 | 50.09 | 50.27 | 49.83 | 50.25 | 10,646,456 | +0.44(+0.88%) |
May 30, 2024 | 49.70 | 49.92 | 49.65 | 49.82 | 9,101,546 | +0.45(+0.90%) |
May 29, 2024 | 49.54 | 49.63 | 49.35 | 49.37 | 8,012,748 | -0.86(-1.72%) |
May 28, 2024 | 50.50 | 50.52 | 50.08 | 50.23 | 7,967,780 | +0.01(+0.02%) |
May 24, 2024 | 50.00 | 50.31 | 50.00 | 50.22 | 7,172,624 | +0.41(+0.82%) |
May 23, 2024 | 50.49 | 50.53 | 49.70 | 49.82 | 12,864,710 | -0.28(-0.55%) |
May 22, 2024 | 50.26 | 50.29 | 49.96 | 50.09 | 7,317,632 | -0.48(-0.94%) |
May 21, 2024 | 50.49 | 50.62 | 50.45 | 50.57 | 6,964,494 | -0.08(-0.16%) |
May 20, 2024 | 50.67 | 50.81 | 50.63 | 50.65 | 5,784,332 | +0.02(+0.04%) |
May 17, 2024 | 50.46 | 50.65 | 50.37 | 50.63 | 7,344,790 | +0.18(+0.35%) |
May 16, 2024 | 50.66 | 50.67 | 50.44 | 50.45 | 7,479,913 | -0.29(-0.57%) |
May 15, 2024 | 50.49 | 50.74 | 50.34 | 50.74 | 8,110,100 | +0.51(+1.01%) |
May 14, 2024 | 50.05 | 50.23 | 50.01 | 50.23 | 9,784,631 | +0.35(+0.70%) |
May 13, 2024 | 49.93 | 50.02 | 49.81 | 49.88 | 6,663,641 | -0.01(-0.02%) |
May 10, 2024 | 50.03 | 50.05 | 49.84 | 49.89 | 9,625,147 | +0.02(+0.04%) |
May 09, 2024 | 49.49 | 49.87 | 49.49 | 49.87 | 7,175,452 | +0.37(+0.74%) |
May 08, 2024 | 49.30 | 49.52 | 49.26 | 49.51 | 6,608,667 | -0.05(-0.10%) |
May 07, 2024 | 49.58 | 49.68 | 49.47 | 49.56 | 7,948,193 | +0.07(+0.14%) |
May 06, 2024 | 49.38 | 49.50 | 49.32 | 49.49 | 8,734,639 | +0.39(+0.79%) |
May 03, 2024 | 49.20 | 49.28 | 48.81 | 49.10 | 11,993,857 | +0.45(+0.92%) |
May 02, 2024 | 48.50 | 48.75 | 48.21 | 48.66 | 18,265,788 | +0.70(+1.47%) |