Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 51.71 | 52.19 | 51.27 | 51.47 | 2,266,915 | -0.20(-0.39%) |
Jul 18, 2024 | 51.40 | 53.32 | 51.40 | 51.67 | 1,999,545 | +0.56(+1.10%) |
Jul 17, 2024 | 53.38 | 54.11 | 51.05 | 51.11 | 1,993,393 | -3.11(-5.74%) |
Jul 16, 2024 | 52.03 | 54.52 | 51.74 | 54.22 | 2,385,509 | +2.68(+5.20%) |
Jul 15, 2024 | 51.43 | 52.37 | 51.17 | 51.54 | 1,428,340 | +0.32(+0.62%) |
Jul 12, 2024 | 51.10 | 51.55 | 50.55 | 51.22 | 1,248,962 | +0.38(+0.75%) |
Jul 11, 2024 | 50.43 | 51.60 | 50.05 | 50.84 | 1,354,498 | +1.38(+2.79%) |
Jul 10, 2024 | 49.38 | 50.06 | 49.06 | 49.46 | 1,422,793 | +0.40(+0.82%) |
Jul 09, 2024 | 49.68 | 49.75 | 48.73 | 49.06 | 1,262,417 | -0.67(-1.35%) |
Jul 08, 2024 | 48.78 | 49.79 | 48.42 | 49.73 | 1,554,333 | +1.38(+2.85%) |
Jul 05, 2024 | 48.77 | 48.87 | 47.75 | 48.35 | 1,344,384 | -0.54(-1.10%) |
Jul 03, 2024 | 48.35 | 49.29 | 47.82 | 48.89 | 1,180,762 | +0.50(+1.03%) |
Jul 02, 2024 | 48.12 | 48.63 | 47.69 | 48.39 | 1,624,857 | -0.03(-0.06%) |
Jul 01, 2024 | 49.36 | 49.50 | 48.26 | 48.42 | 1,723,275 | -0.52(-1.06%) |
Jun 28, 2024 | 49.27 | 49.67 | 48.46 | 48.94 | 4,373,928 | -0.10(-0.20%) |
Jun 27, 2024 | 48.77 | 49.55 | 48.46 | 49.04 | 1,826,210 | +0.03(+0.06%) |
Jun 26, 2024 | 49.36 | 49.36 | 48.47 | 49.01 | 1,476,791 | -0.70(-1.41%) |
Jun 25, 2024 | 50.23 | 50.24 | 48.99 | 49.71 | 2,044,591 | -0.74(-1.47%) |
Jun 24, 2024 | 51.37 | 51.76 | 50.42 | 50.45 | 1,666,721 | -1.10(-2.13%) |
Jun 21, 2024 | 50.91 | 51.60 | 50.31 | 51.55 | 6,123,366 | +0.41(+0.80%) |
Jun 20, 2024 | 51.45 | 52.44 | 50.66 | 51.14 | 2,616,323 | -0.58(-1.12%) |
Jun 18, 2024 | 50.27 | 52.62 | 50.27 | 51.72 | 2,805,393 | +1.17(+2.31%) |
Jun 17, 2024 | 49.53 | 51.07 | 49.45 | 50.55 | 1,901,329 | +1.01(+2.04%) |
Jun 14, 2024 | 50.01 | 50.50 | 49.22 | 49.54 | 1,678,539 | -1.51(-2.96%) |
Jun 13, 2024 | 50.60 | 51.25 | 50.02 | 51.05 | 2,440,725 | +0.43(+0.85%) |
Jun 12, 2024 | 49.95 | 51.65 | 49.23 | 50.62 | 3,465,656 | +3.43(+7.27%) |
Jun 11, 2024 | 47.73 | 47.73 | 46.53 | 47.19 | 1,694,024 | -0.67(-1.40%) |
Jun 10, 2024 | 47.18 | 47.90 | 46.64 | 47.86 | 1,890,778 | +0.35(+0.74%) |
Jun 07, 2024 | 47.31 | 48.08 | 47.06 | 47.51 | 2,202,254 | +0.15(+0.32%) |
Jun 06, 2024 | 49.21 | 49.44 | 47.04 | 47.36 | 4,331,820 | -2.23(-4.50%) |
Jun 05, 2024 | 47.97 | 50.41 | 47.41 | 49.59 | 6,422,333 | +1.61(+3.36%) |
Jun 04, 2024 | 52.63 | 53.50 | 45.51 | 47.98 | 12,562,309 | -8.11(-14.46%) |
Jun 03, 2024 | 57.92 | 58.29 | 55.96 | 56.09 | 3,179,475 | -1.47(-2.55%) |
May 31, 2024 | 57.53 | 57.92 | 56.07 | 57.56 | 2,631,280 | +0.11(+0.19%) |
May 30, 2024 | 57.17 | 57.71 | 56.86 | 57.45 | 1,994,987 | +0.32(+0.56%) |
May 29, 2024 | 57.94 | 58.03 | 56.74 | 57.13 | 2,061,431 | -1.44(-2.46%) |
May 28, 2024 | 59.94 | 60.12 | 58.17 | 58.57 | 1,759,379 | -1.58(-2.63%) |
May 24, 2024 | 59.25 | 60.55 | 59.05 | 60.15 | 1,185,573 | +1.15(+1.95%) |
May 23, 2024 | 60.48 | 60.69 | 58.98 | 59.00 | 1,330,702 | -0.73(-1.22%) |
May 22, 2024 | 60.52 | 61.27 | 59.52 | 59.73 | 1,362,970 | -0.90(-1.48%) |
May 21, 2024 | 60.81 | 60.81 | 60.10 | 60.63 | 1,126,646 | -0.19(-0.31%) |
May 20, 2024 | 60.33 | 61.33 | 60.28 | 60.82 | 1,076,142 | +0.67(+1.11%) |
May 17, 2024 | 60.85 | 60.95 | 59.73 | 60.15 | 1,093,177 | -0.63(-1.04%) |
May 16, 2024 | 62.14 | 62.15 | 60.45 | 60.78 | 1,441,599 | -1.25(-2.02%) |
May 15, 2024 | 60.20 | 62.09 | 60.18 | 62.03 | 1,635,759 | +2.37(+3.97%) |
May 14, 2024 | 59.05 | 59.93 | 58.21 | 59.66 | 1,381,116 | +0.41(+0.69%) |
May 13, 2024 | 60.06 | 60.41 | 58.92 | 59.25 | 2,080,079 | -0.76(-1.27%) |
May 10, 2024 | 59.93 | 60.07 | 59.23 | 60.01 | 1,011,773 | +0.50(+0.84%) |
May 09, 2024 | 59.48 | 59.74 | 58.94 | 59.51 | 1,402,758 | -0.11(-0.18%) |
May 08, 2024 | 59.32 | 59.96 | 59.09 | 59.62 | 1,049,655 | -0.01(-0.02%) |
May 07, 2024 | 59.19 | 59.75 | 59.00 | 59.63 | 1,296,433 | +0.12(+0.20%) |
May 06, 2024 | 59.00 | 59.79 | 58.88 | 59.51 | 1,300,615 | +0.99(+1.69%) |
May 03, 2024 | 58.75 | 59.18 | 58.28 | 58.52 | 929,310 | +0.65(+1.12%) |
May 02, 2024 | 57.45 | 58.51 | 56.52 | 57.87 | 1,289,094 | +0.83(+1.46%) |