Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 1,531,545 | -0.10(-0.20%) |
Jul 15, 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 1,913,174 | -1.18(-2.30%) |
Jul 12, 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 1,616,311 | +0.12(+0.23%) |
Jul 11, 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 1,785,735 | +0.18(+0.35%) |
Jul 10, 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 3,619,323 | +0.96(+1.92%) |
Jul 09, 2024 | 49.68 | 50.12 | 49.61 | 50.07 | 3,091,410 | -0.17(-0.34%) |
Jul 08, 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 2,636,400 | +0.58(+1.17%) |
Jul 05, 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 2,902,443 | +0.80(+1.64%) |
Jul 03, 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 1,662,340 | +0.32(+0.66%) |
Jul 02, 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 2,653,910 | -1.05(-2.12%) |
Jul 01, 2024 | 49.38 | 49.67 | 49.24 | 49.59 | 3,045,371 | +1.07(+2.21%) |
Jun 28, 2024 | 48.12 | 48.96 | 48.05 | 48.52 | 3,048,949 | +0.44(+0.92%) |
Jun 27, 2024 | 48.40 | 48.42 | 47.85 | 48.08 | 1,097,142 | -0.25(-0.52%) |
Jun 26, 2024 | 48.22 | 48.90 | 48.19 | 48.33 | 4,095,640 | -1.78(-3.55%) |
Jun 25, 2024 | 48.57 | 50.27 | 48.48 | 50.11 | 3,156,187 | +1.14(+2.33%) |
Jun 24, 2024 | 48.37 | 49.19 | 48.37 | 48.97 | 5,560,254 | +1.76(+3.73%) |
Jun 21, 2024 | 47.00 | 47.28 | 46.51 | 47.21 | 4,986,736 | +0.36(+0.77%) |
Jun 20, 2024 | 46.90 | 47.22 | 46.81 | 46.85 | 2,627,564 | -0.37(-0.78%) |
Jun 18, 2024 | 47.58 | 47.59 | 47.16 | 47.22 | 2,947,770 | -0.07(-0.15%) |
Jun 17, 2024 | 46.69 | 47.31 | 46.37 | 47.29 | 2,578,139 | +1.04(+2.25%) |
Jun 14, 2024 | 46.80 | 46.85 | 45.90 | 46.25 | 3,797,354 | -1.28(-2.69%) |
Jun 13, 2024 | 47.44 | 47.59 | 47.08 | 47.53 | 2,244,738 | -0.91(-1.88%) |
Jun 12, 2024 | 48.48 | 48.94 | 48.16 | 48.44 | 1,966,036 | -0.07(-0.14%) |
Jun 11, 2024 | 48.15 | 48.60 | 48.02 | 48.51 | 5,399,081 | -0.35(-0.72%) |
Jun 10, 2024 | 48.24 | 48.86 | 48.11 | 48.86 | 3,570,028 | -0.12(-0.24%) |
Jun 07, 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 1,284,163 | -0.53(-1.07%) |
Jun 06, 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 1,065,141 | +0.38(+0.77%) |
Jun 05, 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 1,956,219 | -0.08(-0.16%) |
Jun 04, 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 1,512,396 | -0.04(-0.08%) |
Jun 03, 2024 | 48.52 | 49.40 | 48.50 | 49.25 | 1,976,004 | +0.22(+0.45%) |
May 31, 2024 | 48.14 | 49.07 | 48.11 | 49.03 | 2,096,334 | +1.20(+2.51%) |
May 30, 2024 | 47.69 | 48.15 | 47.50 | 47.83 | 1,167,944 | +0.26(+0.55%) |
May 29, 2024 | 47.26 | 47.59 | 47.19 | 47.57 | 1,150,644 | -0.37(-0.77%) |
May 28, 2024 | 48.43 | 48.47 | 47.80 | 47.94 | 1,804,535 | -0.60(-1.24%) |
May 24, 2024 | 48.69 | 48.85 | 48.44 | 48.54 | 1,423,816 | -0.46(-0.94%) |
May 23, 2024 | 49.50 | 49.61 | 48.58 | 49.00 | 2,973,970 | -1.36(-2.70%) |
May 22, 2024 | 48.71 | 50.59 | 48.65 | 50.36 | 2,131,935 | +1.41(+2.88%) |
May 21, 2024 | 48.60 | 49.00 | 48.59 | 48.95 | 725,651 | +0.53(+1.09%) |
May 20, 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 1,273,829 | -0.25(-0.51%) |
May 17, 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 838,711 | -0.15(-0.31%) |
May 16, 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 1,963,607 | -0.19(-0.39%) |
May 15, 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 4,478,024 | -0.49(-0.99%) |
May 14, 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 2,757,448 | -0.71(-1.41%) |
May 13, 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 1,254,354 | +0.93(+1.89%) |
May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 1,062,734 | +0.59(+1.21%) |
May 09, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 1,121,985 | +0.63(+1.30%) |
May 08, 2024 | 48.19 | 48.31 | 47.92 | 48.06 | 1,671,671 | +0.51(+1.07%) |
May 07, 2024 | 47.41 | 47.79 | 47.34 | 47.55 | 1,295,973 | +0.23(+0.49%) |
May 06, 2024 | 47.25 | 47.44 | 46.99 | 47.32 | 1,238,213 | +0.31(+0.65%) |
May 03, 2024 | 47.47 | 47.58 | 46.98 | 47.02 | 1,161,120 | -0.43(-0.91%) |
May 02, 2024 | 47.05 | 47.46 | 46.31 | 47.45 | 4,791,433 | -0.55(-1.14%) |