Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 52.80 | 53.35 | 52.59 | 53.05 | 1,422,867 | +0.21(+0.40%) |
Jul 29, 2024 | 52.42 | 52.99 | 51.88 | 52.84 | 667,132 | +0.49(+0.94%) |
Jul 26, 2024 | 51.34 | 52.43 | 51.28 | 52.35 | 1,080,488 | +1.35(+2.65%) |
Jul 25, 2024 | 50.58 | 51.62 | 50.58 | 51.00 | 1,690,547 | -0.16(-0.31%) |
Jul 24, 2024 | 51.89 | 52.32 | 51.12 | 51.16 | 1,206,649 | -0.64(-1.24%) |
Jul 23, 2024 | 51.80 | 52.10 | 51.33 | 51.80 | 1,003,164 | -0.03(-0.06%) |
Jul 22, 2024 | 51.55 | 52.04 | 51.23 | 51.83 | 746,447 | +0.36(+0.70%) |
Jul 19, 2024 | 51.66 | 51.69 | 51.26 | 51.47 | 568,739 | -0.32(-0.62%) |
Jul 18, 2024 | 52.09 | 52.56 | 51.77 | 51.79 | 993,495 | -0.31(-0.60%) |
Jul 17, 2024 | 51.55 | 52.20 | 51.55 | 52.10 | 1,024,620 | +0.36(+0.70%) |
Jul 16, 2024 | 51.28 | 51.85 | 51.19 | 51.74 | 813,737 | +0.50(+0.98%) |
Jul 15, 2024 | 50.80 | 51.37 | 50.13 | 51.24 | 1,407,650 | +0.38(+0.75%) |
Jul 12, 2024 | 50.56 | 51.32 | 50.56 | 50.86 | 1,694,760 | +0.39(+0.77%) |
Jul 11, 2024 | 49.67 | 50.62 | 49.61 | 50.47 | 1,361,894 | +0.95(+1.92%) |
Jul 10, 2024 | 49.71 | 49.86 | 49.16 | 49.52 | 1,828,660 | -0.21(-0.42%) |
Jul 09, 2024 | 50.00 | 50.10 | 49.25 | 49.73 | 1,269,191 | -0.48(-0.96%) |
Jul 08, 2024 | 50.37 | 50.49 | 49.93 | 50.21 | 743,550 | -0.16(-0.32%) |
Jul 05, 2024 | 50.42 | 50.64 | 50.10 | 50.37 | 805,791 | -0.05(-0.10%) |
Jul 04, 2024 | 50.07 | 50.57 | 50.04 | 50.42 | 369,343 | +0.29(+0.58%) |
Jul 03, 2024 | 49.74 | 50.33 | 49.46 | 50.13 | 938,795 | +0.64(+1.29%) |
Jul 02, 2024 | 50.25 | 50.25 | 48.67 | 49.49 | 2,579,875 | -1.11(-2.19%) |
Jun 28, 2024 | 50.60 | 0 | +0.25(+0.50%) | |||
Jun 27, 2024 | 50.68 | 50.69 | 50.18 | 50.35 | 1,947,984 | -0.40(-0.79%) |
Jun 26, 2024 | 51.23 | 51.23 | 50.58 | 50.75 | 1,473,960 | -0.65(-1.26%) |
Jun 25, 2024 | 52.07 | 52.09 | 50.89 | 51.40 | 1,426,198 | -0.53(-1.02%) |
Jun 24, 2024 | 51.72 | 52.35 | 51.55 | 51.93 | 2,690,392 | +0.29(+0.56%) |
Jun 21, 2024 | 51.68 | 51.91 | 51.34 | 51.64 | 3,042,415 | -0.03(-0.06%) |
Jun 20, 2024 | 51.72 | 52.20 | 51.54 | 51.67 | 1,259,542 | -0.21(-0.40%) |
Jun 19, 2024 | 51.57 | 52.07 | 51.50 | 51.88 | 1,450,621 | +0.30(+0.58%) |
Jun 18, 2024 | 51.66 | 51.83 | 51.36 | 51.58 | 1,444,460 | -0.22(-0.42%) |
Jun 17, 2024 | 51.72 | 51.88 | 51.46 | 51.80 | 1,927,367 | -0.13(-0.25%) |
Jun 14, 2024 | 51.89 | 52.10 | 51.16 | 51.93 | 1,261,824 | -0.19(-0.36%) |
Jun 13, 2024 | 52.75 | 52.76 | 51.88 | 52.12 | 1,420,505 | -0.68(-1.29%) |
Jun 12, 2024 | 52.80 | 53.22 | 52.66 | 52.80 | 3,260,394 | +0.23(+0.44%) |
Jun 11, 2024 | 52.34 | 52.67 | 51.74 | 52.57 | 2,584,177 | +0.03(+0.06%) |
Jun 10, 2024 | 53.20 | 53.21 | 52.34 | 52.54 | 4,039,464 | -1.32(-2.45%) |
Jun 07, 2024 | 53.90 | 54.10 | 53.57 | 53.86 | 3,120,813 | -0.23(-0.43%) |
Jun 06, 2024 | 54.60 | 55.16 | 54.07 | 54.09 | 2,481,060 | -0.67(-1.22%) |
Jun 05, 2024 | 54.91 | 55.01 | 54.43 | 54.76 | 3,071,343 | -0.02(-0.04%) |
Jun 04, 2024 | 55.03 | 55.62 | 54.41 | 54.78 | 2,650,837 | -0.39(-0.71%) |
Jun 03, 2024 | 55.23 | 55.45 | 54.49 | 55.17 | 1,597,918 | +0.10(+0.18%) |
May 31, 2024 | 54.32 | 55.13 | 54.18 | 55.07 | 1,931,495 | +0.92(+1.70%) |
May 30, 2024 | 53.24 | 54.34 | 53.24 | 54.15 | 1,021,110 | +1.04(+1.96%) |
May 29, 2024 | 53.38 | 53.42 | 52.88 | 53.11 | 983,633 | -0.67(-1.25%) |
May 28, 2024 | 53.54 | 54.50 | 53.43 | 53.78 | 1,596,874 | +0.14(+0.26%) |
May 27, 2024 | 53.64 | 53.96 | 53.60 | 53.64 | 756,716 | -0.05(-0.09%) |
May 24, 2024 | 53.56 | 53.91 | 53.55 | 53.69 | 1,048,789 | +0.10(+0.19%) |
May 23, 2024 | 53.64 | 54.05 | 53.22 | 53.59 | 1,234,657 | -0.24(-0.45%) |
May 22, 2024 | 53.39 | 54.34 | 53.25 | 53.83 | 1,450,239 | +0.26(+0.49%) |
May 21, 2024 | 53.72 | 54.06 | 53.51 | 53.57 | 1,443,041 | -0.70(-1.29%) |
May 17, 2024 | 54.27 | 0 | -0.03(-0.06%) | |||
May 16, 2024 | 54.23 | 54.34 | 53.96 | 54.30 | 956,799 | +0.04(+0.07%) |
May 15, 2024 | 54.55 | 54.91 | 54.25 | 54.26 | 618,421 | -0.15(-0.28%) |
May 14, 2024 | 54.24 | 54.49 | 54.04 | 54.41 | 653,036 | +0.26(+0.48%) |
May 13, 2024 | 54.11 | 54.60 | 53.84 | 54.15 | 1,087,313 | +0.09(+0.17%) |
May 10, 2024 | 53.82 | 54.13 | 53.71 | 54.06 | 900,480 | +0.24(+0.45%) |
May 09, 2024 | 53.37 | 54.46 | 53.35 | 53.82 | 1,381,065 | +0.35(+0.65%) |
May 08, 2024 | 52.57 | 53.85 | 52.55 | 53.47 | 1,359,400 | +0.81(+1.54%) |
May 07, 2024 | 53.07 | 53.07 | 52.55 | 52.66 | 785,928 | -0.31(-0.59%) |
May 06, 2024 | 52.80 | 53.04 | 52.66 | 52.97 | 1,466,589 | +0.40(+0.76%) |
May 03, 2024 | 52.30 | 52.79 | 51.98 | 52.57 | 1,647,287 | +0.72(+1.39%) |
May 02, 2024 | 51.75 | 51.90 | 51.10 | 51.85 | 1,912,479 | +0.33(+0.64%) |