Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 51.75 | 51.77 | 50.62 | 51.30 | 1,407,607 | -0.28(-0.54%) |
Jul 19, 2024 | 51.98 | 52.26 | 51.19 | 51.58 | 1,410,349 | -0.40(-0.77%) |
Jul 18, 2024 | 53.55 | 54.34 | 51.63 | 51.98 | 2,673,896 | -1.57(-2.93%) |
Jul 17, 2024 | 52.99 | 54.23 | 52.83 | 53.55 | 2,584,620 | +0.06(+0.11%) |
Jul 16, 2024 | 50.12 | 53.51 | 50.01 | 53.49 | 1,966,236 | +3.79(+7.63%) |
Jul 15, 2024 | 49.96 | 50.24 | 49.26 | 49.70 | 1,540,441 | -0.11(-0.22%) |
Jul 12, 2024 | 49.24 | 50.68 | 49.00 | 49.81 | 2,074,417 | +0.97(+1.99%) |
Jul 11, 2024 | 47.89 | 48.85 | 47.89 | 48.84 | 4,838,092 | +2.17(+4.65%) |
Jul 10, 2024 | 46.17 | 46.77 | 45.91 | 46.67 | 1,406,629 | +0.78(+1.70%) |
Jul 09, 2024 | 47.03 | 47.41 | 45.80 | 45.89 | 1,926,030 | -1.56(-3.29%) |
Jul 08, 2024 | 45.61 | 47.65 | 45.61 | 47.45 | 2,817,108 | +2.23(+4.93%) |
Jul 05, 2024 | 46.69 | 47.09 | 45.04 | 45.22 | 2,757,826 | -1.55(-3.31%) |
Jul 03, 2024 | 48.20 | 48.27 | 46.70 | 46.77 | 1,352,584 | -1.55(-3.21%) |
Jul 02, 2024 | 46.82 | 48.55 | 46.56 | 48.32 | 2,704,036 | +1.11(+2.35%) |
Jul 01, 2024 | 47.17 | 47.78 | 46.56 | 47.21 | 1,800,897 | -0.13(-0.27%) |
Jun 28, 2024 | 46.25 | 47.61 | 46.25 | 47.34 | 6,294,949 | +1.36(+2.96%) |
Jun 27, 2024 | 46.23 | 46.57 | 45.74 | 45.98 | 2,081,742 | -0.22(-0.48%) |
Jun 26, 2024 | 46.83 | 47.56 | 46.15 | 46.20 | 1,673,549 | -0.79(-1.68%) |
Jun 25, 2024 | 48.71 | 48.89 | 46.94 | 46.99 | 1,510,233 | -1.86(-3.81%) |
Jun 24, 2024 | 48.57 | 49.35 | 48.22 | 48.85 | 1,122,363 | +0.26(+0.54%) |
Jun 21, 2024 | 48.47 | 48.62 | 47.44 | 48.59 | 3,217,825 | +0.32(+0.66%) |
Jun 20, 2024 | 47.59 | 48.67 | 47.41 | 48.27 | 1,349,080 | +0.60(+1.26%) |
Jun 18, 2024 | 48.27 | 48.72 | 47.50 | 47.67 | 1,214,932 | -0.54(-1.12%) |
Jun 17, 2024 | 47.75 | 48.43 | 47.75 | 48.21 | 2,339,427 | -0.12(-0.25%) |
Jun 14, 2024 | 48.91 | 48.95 | 47.80 | 48.33 | 1,526,205 | -1.39(-2.80%) |
Jun 13, 2024 | 49.88 | 50.15 | 49.50 | 49.72 | 1,179,790 | -0.35(-0.70%) |
Jun 12, 2024 | 50.24 | 51.16 | 49.98 | 50.07 | 1,681,937 | +1.65(+3.41%) |
Jun 11, 2024 | 48.45 | 49.00 | 47.74 | 48.42 | 1,354,932 | -0.43(-0.88%) |
Jun 10, 2024 | 48.79 | 49.15 | 48.50 | 48.85 | 1,190,375 | -0.19(-0.39%) |
Jun 07, 2024 | 48.62 | 49.69 | 48.55 | 49.04 | 1,011,065 | -0.37(-0.75%) |
Jun 06, 2024 | 50.64 | 50.70 | 49.24 | 49.41 | 1,093,481 | -1.20(-2.37%) |
Jun 05, 2024 | 50.42 | 50.63 | 49.98 | 50.61 | 917,786 | +0.39(+0.78%) |
Jun 04, 2024 | 50.34 | 51.01 | 50.06 | 50.22 | 1,881,297 | -0.99(-1.93%) |
Jun 03, 2024 | 51.62 | 51.72 | 50.78 | 51.21 | 1,112,486 | -0.15(-0.29%) |
May 31, 2024 | 51.01 | 51.40 | 50.43 | 51.36 | 1,498,488 | +0.85(+1.68%) |
May 30, 2024 | 50.07 | 50.80 | 49.93 | 50.51 | 1,092,972 | +0.73(+1.47%) |
May 29, 2024 | 49.00 | 50.02 | 48.98 | 49.78 | 1,399,756 | +0.17(+0.34%) |
May 28, 2024 | 50.14 | 50.49 | 49.18 | 49.61 | 1,135,498 | -0.24(-0.48%) |
May 24, 2024 | 49.90 | 50.49 | 49.72 | 49.85 | 913,650 | +0.31(+0.63%) |
May 23, 2024 | 51.23 | 51.23 | 49.37 | 49.54 | 1,427,054 | -1.44(-2.82%) |
May 22, 2024 | 52.14 | 52.42 | 50.93 | 50.98 | 1,576,480 | -1.57(-2.99%) |
May 21, 2024 | 52.82 | 52.82 | 52.27 | 52.55 | 708,472 | -0.33(-0.62%) |
May 20, 2024 | 52.99 | 53.10 | 52.54 | 52.88 | 674,386 | -0.16(-0.30%) |
May 17, 2024 | 52.60 | 53.23 | 52.23 | 53.04 | 1,404,651 | +0.53(+1.01%) |
May 16, 2024 | 53.69 | 53.69 | 52.50 | 52.51 | 1,413,156 | -1.48(-2.74%) |
May 15, 2024 | 54.35 | 54.45 | 53.56 | 53.99 | 1,989,431 | +0.79(+1.48%) |
May 14, 2024 | 53.37 | 53.57 | 52.74 | 53.20 | 1,270,968 | +0.32(+0.60%) |
May 13, 2024 | 54.60 | 54.60 | 52.87 | 52.88 | 1,614,867 | -1.42(-2.61%) |
May 10, 2024 | 54.26 | 54.46 | 53.92 | 54.30 | 1,778,510 | +0.44(+0.81%) |
May 09, 2024 | 52.07 | 53.96 | 51.75 | 53.86 | 1,627,624 | +1.91(+3.67%) |
May 08, 2024 | 50.85 | 52.09 | 50.54 | 51.95 | 1,662,603 | +0.01(+0.02%) |
May 07, 2024 | 52.33 | 55.02 | 51.87 | 51.94 | 3,000,059 | +1.94(+3.87%) |
May 06, 2024 | 50.15 | 50.68 | 49.70 | 50.01 | 2,376,441 | -0.25(-0.50%) |
May 03, 2024 | 51.37 | 51.84 | 50.17 | 50.26 | 1,447,606 | -0.04(-0.08%) |
May 02, 2024 | 50.50 | 50.55 | 48.98 | 50.30 | 1,507,788 | +0.41(+0.82%) |