Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.88 | 51.22 | 50.07 | 51.12 | 631,364 | +0.74(+1.47%) |
Jul 25, 2024 | 49.97 | 51.04 | 49.45 | 50.38 | 687,108 | +0.56(+1.12%) |
Jul 24, 2024 | 51.18 | 51.55 | 49.79 | 49.82 | 504,253 | -1.17(-2.29%) |
Jul 23, 2024 | 50.96 | 51.63 | 50.62 | 50.99 | 569,310 | -0.48(-0.93%) |
Jul 22, 2024 | 51.92 | 52.05 | 51.25 | 51.47 | 483,264 | -0.42(-0.81%) |
Jul 19, 2024 | 52.27 | 52.27 | 51.21 | 51.89 | 550,111 | -0.38(-0.73%) |
Jul 18, 2024 | 51.71 | 52.69 | 51.52 | 52.27 | 540,283 | +0.32(+0.62%) |
Jul 17, 2024 | 53.15 | 53.85 | 51.93 | 51.95 | 646,251 | -1.02(-1.93%) |
Jul 16, 2024 | 52.24 | 53.10 | 52.22 | 52.97 | 556,460 | +0.78(+1.49%) |
Jul 15, 2024 | 51.94 | 53.35 | 51.17 | 52.19 | 633,535 | +0.79(+1.54%) |
Jul 12, 2024 | 52.91 | 53.35 | 51.35 | 51.40 | 952,605 | -1.51(-2.85%) |
Jul 11, 2024 | 52.37 | 53.38 | 51.45 | 52.91 | 633,347 | +1.19(+2.30%) |
Jul 10, 2024 | 50.30 | 51.76 | 50.30 | 51.72 | 484,419 | +1.31(+2.60%) |
Jul 09, 2024 | 51.35 | 51.81 | 50.36 | 50.41 | 864,849 | -1.47(-2.83%) |
Jul 08, 2024 | 51.27 | 51.98 | 50.96 | 51.88 | 441,412 | +0.56(+1.09%) |
Jul 05, 2024 | 52.83 | 52.83 | 51.20 | 51.32 | 630,812 | -1.60(-3.02%) |
Jul 03, 2024 | 52.54 | 53.24 | 52.40 | 52.92 | 362,168 | +0.32(+0.61%) |
Jul 02, 2024 | 53.00 | 53.74 | 51.75 | 52.60 | 695,130 | +0.06(+0.11%) |
Jul 01, 2024 | 53.28 | 54.12 | 52.20 | 52.54 | 868,776 | -0.68(-1.28%) |
Jun 28, 2024 | 52.99 | 53.92 | 52.68 | 53.22 | 1,499,362 | +0.58(+1.10%) |
Jun 27, 2024 | 52.11 | 52.89 | 51.93 | 52.64 | 1,020,750 | +0.92(+1.78%) |
Jun 26, 2024 | 51.49 | 52.04 | 50.76 | 51.72 | 981,574 | +0.23(+0.45%) |
Jun 25, 2024 | 51.36 | 51.58 | 50.78 | 51.49 | 497,215 | -0.02(-0.04%) |
Jun 24, 2024 | 49.01 | 51.58 | 49.01 | 51.51 | 910,747 | +2.87(+5.90%) |
Jun 21, 2024 | 49.75 | 49.76 | 48.20 | 48.64 | 9,305,478 | -0.98(-1.98%) |
Jun 20, 2024 | 50.41 | 50.98 | 49.58 | 49.62 | 1,337,749 | -0.69(-1.37%) |
Jun 18, 2024 | 49.77 | 50.95 | 49.59 | 50.31 | 948,795 | +0.55(+1.11%) |
Jun 17, 2024 | 48.88 | 49.80 | 48.78 | 49.76 | 1,081,797 | +1.03(+2.11%) |
Jun 14, 2024 | 48.98 | 49.21 | 48.06 | 48.73 | 1,066,954 | -0.31(-0.63%) |
Jun 13, 2024 | 48.60 | 49.70 | 48.32 | 49.04 | 1,645,906 | +0.26(+0.53%) |
Jun 12, 2024 | 47.26 | 48.88 | 46.52 | 48.78 | 1,626,681 | +2.38(+5.13%) |
Jun 11, 2024 | 47.11 | 47.23 | 46.02 | 46.40 | 833,829 | -0.99(-2.09%) |
Jun 10, 2024 | 47.48 | 48.05 | 47.34 | 47.39 | 1,059,361 | -0.11(-0.23%) |
Jun 07, 2024 | 46.37 | 47.55 | 46.25 | 47.50 | 958,855 | +0.35(+0.74%) |
Jun 06, 2024 | 45.20 | 47.43 | 44.77 | 47.15 | 1,566,540 | +2.51(+5.62%) |
Jun 05, 2024 | 44.04 | 44.87 | 44.04 | 44.64 | 778,889 | +0.73(+1.66%) |
Jun 04, 2024 | 44.37 | 44.38 | 43.30 | 43.91 | 1,079,362 | -0.94(-2.10%) |
Jun 03, 2024 | 47.49 | 47.49 | 44.71 | 44.85 | 738,358 | -2.50(-5.28%) |
May 31, 2024 | 46.92 | 48.00 | 46.75 | 47.35 | 886,080 | +0.52(+1.11%) |
May 30, 2024 | 46.13 | 47.17 | 46.13 | 46.83 | 719,459 | +0.75(+1.64%) |
May 29, 2024 | 47.48 | 47.48 | 46.05 | 46.08 | 824,427 | -1.50(-3.15%) |
May 28, 2024 | 46.95 | 48.28 | 46.95 | 47.58 | 696,167 | +0.68(+1.44%) |
May 24, 2024 | 46.73 | 47.04 | 46.47 | 46.90 | 621,516 | +0.48(+1.03%) |
May 23, 2024 | 47.11 | 47.56 | 46.07 | 46.42 | 911,195 | -0.66(-1.39%) |
May 22, 2024 | 47.68 | 47.83 | 46.55 | 47.08 | 667,169 | -0.52(-1.09%) |
May 21, 2024 | 48.26 | 48.61 | 47.49 | 47.59 | 668,616 | -0.82(-1.70%) |
May 20, 2024 | 49.08 | 49.60 | 48.34 | 48.42 | 644,890 | -0.66(-1.34%) |
May 17, 2024 | 49.27 | 49.30 | 48.66 | 49.08 | 766,609 | +0.15(+0.30%) |
May 16, 2024 | 48.34 | 49.26 | 48.13 | 48.93 | 1,084,126 | +0.63(+1.30%) |
May 15, 2024 | 47.42 | 48.64 | 47.10 | 48.30 | 912,075 | +0.75(+1.57%) |
May 14, 2024 | 47.93 | 48.27 | 46.83 | 47.56 | 1,058,453 | -0.35(-0.73%) |
May 13, 2024 | 48.71 | 48.71 | 47.64 | 47.90 | 1,071,612 | -0.56(-1.15%) |
May 10, 2024 | 49.98 | 50.44 | 48.45 | 48.46 | 891,309 | -1.40(-2.81%) |
May 09, 2024 | 49.90 | 50.81 | 49.78 | 49.86 | 747,106 | +0.10(+0.20%) |
May 08, 2024 | 54.15 | 54.15 | 49.47 | 49.76 | 1,360,502 | -2.83(-5.38%) |
May 07, 2024 | 52.26 | 52.95 | 52.17 | 52.59 | 418,791 | +0.25(+0.47%) |
May 06, 2024 | 51.76 | 53.07 | 51.43 | 52.34 | 419,193 | +1.00(+1.95%) |
May 03, 2024 | 51.30 | 51.53 | 50.78 | 51.34 | 463,227 | +0.18(+0.35%) |
May 02, 2024 | 51.10 | 51.93 | 50.88 | 51.16 | 494,368 | +0.41(+0.80%) |