Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 53.73 | 54.32 | 53.00 | 53.87 | 755,889 | +0.48(+0.90%) |
Jul 25, 2024 | 54.52 | 54.65 | 53.35 | 53.39 | 1,021,607 | -1.14(-2.09%) |
Jul 24, 2024 | 55.25 | 55.34 | 54.35 | 54.53 | 1,165,088 | -0.76(-1.37%) |
Jul 23, 2024 | 55.09 | 55.63 | 54.64 | 55.29 | 1,259,582 | +0.20(+0.36%) |
Jul 22, 2024 | 52.51 | 55.23 | 52.32 | 55.09 | 2,113,536 | +2.70(+5.15%) |
Jul 19, 2024 | 52.58 | 52.83 | 52.10 | 52.39 | 1,629,597 | -0.25(-0.47%) |
Jul 18, 2024 | 53.02 | 53.52 | 52.44 | 52.64 | 1,880,919 | -0.65(-1.22%) |
Jul 17, 2024 | 53.57 | 53.87 | 53.22 | 53.29 | 885,189 | -0.45(-0.84%) |
Jul 16, 2024 | 53.65 | 53.96 | 53.16 | 53.74 | 1,249,615 | +0.16(+0.30%) |
Jul 15, 2024 | 53.00 | 54.36 | 52.55 | 53.58 | 1,945,962 | +0.66(+1.25%) |
Jul 12, 2024 | 52.70 | 53.22 | 52.70 | 52.92 | 1,023,615 | +0.33(+0.63%) |
Jul 11, 2024 | 52.85 | 53.29 | 52.38 | 52.59 | 868,219 | +0.21(+0.40%) |
Jul 10, 2024 | 52.00 | 52.46 | 52.00 | 52.38 | 818,374 | +0.47(+0.91%) |
Jul 09, 2024 | 51.90 | 52.24 | 51.61 | 51.91 | 995,808 | -0.11(-0.21%) |
Jul 08, 2024 | 52.25 | 52.82 | 51.99 | 52.02 | 1,311,298 | -0.25(-0.48%) |
Jul 05, 2024 | 52.28 | 52.58 | 52.20 | 52.27 | 602,030 | -0.03(-0.06%) |
Jul 03, 2024 | 52.03 | 52.46 | 51.99 | 52.30 | 561,088 | +0.32(+0.62%) |
Jul 02, 2024 | 51.43 | 52.03 | 51.21 | 51.98 | 809,029 | +0.54(+1.05%) |
Jul 01, 2024 | 51.44 | 51.98 | 51.05 | 51.44 | 1,310,363 | +0.23(+0.45%) |
Jun 28, 2024 | 50.39 | 51.29 | 50.39 | 51.21 | 1,454,315 | +0.90(+1.79%) |
Jun 27, 2024 | 50.50 | 50.75 | 49.72 | 50.31 | 789,547 | -0.14(-0.28%) |
Jun 26, 2024 | 50.00 | 50.47 | 49.80 | 50.45 | 1,130,831 | +0.23(+0.46%) |
Jun 25, 2024 | 50.81 | 51.03 | 50.12 | 50.22 | 1,197,791 | -0.59(-1.16%) |
Jun 24, 2024 | 50.99 | 51.42 | 50.64 | 50.81 | 752,088 | -0.11(-0.22%) |
Jun 21, 2024 | 50.30 | 50.94 | 49.97 | 50.92 | 1,623,083 | +0.81(+1.62%) |
Jun 20, 2024 | 49.78 | 50.36 | 49.78 | 50.11 | 751,406 | +0.20(+0.40%) |
Jun 18, 2024 | 49.90 | 49.91 | 49.54 | 49.91 | 853,808 | +0.24(+0.48%) |
Jun 17, 2024 | 49.51 | 49.86 | 49.33 | 49.67 | 690,411 | -0.02(-0.04%) |
Jun 14, 2024 | 49.71 | 50.10 | 49.34 | 49.69 | 748,595 | -0.26(-0.52%) |
Jun 13, 2024 | 50.53 | 50.88 | 49.83 | 49.95 | 652,267 | -0.48(-0.95%) |
Jun 12, 2024 | 50.74 | 50.92 | 50.24 | 50.43 | 947,849 | +0.10(+0.20%) |
Jun 11, 2024 | 50.64 | 51.18 | 50.25 | 50.33 | 1,559,859 | -0.40(-0.79%) |
Jun 10, 2024 | 50.11 | 50.90 | 49.97 | 50.73 | 962,667 | +0.45(+0.89%) |
Jun 07, 2024 | 50.75 | 51.35 | 50.24 | 50.28 | 752,857 | -0.62(-1.22%) |
Jun 06, 2024 | 51.09 | 51.38 | 50.85 | 50.90 | 547,436 | -0.19(-0.37%) |
Jun 05, 2024 | 50.80 | 51.21 | 50.53 | 51.09 | 648,455 | +0.53(+1.05%) |
Jun 04, 2024 | 50.84 | 51.27 | 50.51 | 50.56 | 1,014,733 | -0.40(-0.78%) |
Jun 03, 2024 | 51.56 | 51.98 | 50.77 | 50.96 | 909,680 | -0.24(-0.47%) |
May 31, 2024 | 50.79 | 51.22 | 50.57 | 51.20 | 1,404,353 | +0.53(+1.05%) |
May 30, 2024 | 50.17 | 50.70 | 50.10 | 50.67 | 1,333,722 | +0.89(+1.79%) |
May 29, 2024 | 49.30 | 49.81 | 49.30 | 49.78 | 746,476 | +0.15(+0.30%) |
May 28, 2024 | 49.80 | 50.12 | 49.39 | 49.63 | 930,550 | -0.26(-0.52%) |
May 24, 2024 | 49.37 | 50.19 | 49.33 | 49.89 | 741,794 | +0.63(+1.28%) |
May 23, 2024 | 49.65 | 50.26 | 49.04 | 49.26 | 835,688 | -0.24(-0.48%) |
May 22, 2024 | 49.22 | 49.55 | 49.09 | 49.50 | 847,134 | +0.26(+0.53%) |
May 21, 2024 | 48.87 | 49.47 | 48.79 | 49.24 | 1,216,413 | +0.21(+0.43%) |
May 20, 2024 | 48.73 | 49.09 | 48.27 | 49.03 | 904,215 | +0.22(+0.45%) |
May 17, 2024 | 48.94 | 49.12 | 48.59 | 48.81 | 769,915 | -0.03(-0.06%) |
May 16, 2024 | 48.05 | 49.04 | 48.01 | 48.84 | 1,233,368 | +0.90(+1.88%) |
May 15, 2024 | 48.33 | 48.50 | 47.57 | 47.94 | 1,202,860 | -0.15(-0.31%) |
May 14, 2024 | 47.95 | 48.21 | 47.85 | 48.09 | 1,109,118 | +0.05(+0.10%) |
May 13, 2024 | 48.27 | 48.84 | 47.98 | 48.04 | 1,122,630 | +0.06(+0.13%) |
May 10, 2024 | 47.84 | 48.43 | 47.56 | 47.98 | 2,100,794 | -0.01(-0.02%) |
May 09, 2024 | 48.18 | 48.22 | 46.56 | 47.99 | 1,241,108 | +0.25(+0.52%) |
May 08, 2024 | 46.01 | 48.27 | 44.70 | 47.74 | 2,930,122 | +1.49(+3.22%) |
May 07, 2024 | 46.33 | 46.54 | 46.00 | 46.25 | 1,817,606 | +0.06(+0.13%) |
May 06, 2024 | 45.35 | 46.21 | 45.26 | 46.19 | 1,187,738 | +1.15(+2.55%) |
May 03, 2024 | 44.80 | 45.33 | 44.61 | 45.04 | 1,368,086 | +0.59(+1.33%) |
May 02, 2024 | 43.74 | 44.70 | 43.33 | 44.45 | 1,067,531 | +1.12(+2.58%) |