Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.42 | 50.59 | 50.05 | 50.25 | 3,650,557 | -0.93(-1.82%) |
Jul 18, 2024 | 51.56 | 52.26 | 50.98 | 51.18 | 4,719,223 | -1.19(-2.27%) |
Jul 17, 2024 | 51.92 | 52.70 | 51.53 | 52.37 | 6,775,065 | +0.04(+0.08%) |
Jul 16, 2024 | 51.31 | 52.41 | 51.09 | 52.33 | 6,146,748 | +2.06(+4.10%) |
Jul 15, 2024 | 50.51 | 51.00 | 50.12 | 50.27 | 6,373,476 | -1.72(-3.31%) |
Jul 12, 2024 | 51.35 | 52.02 | 51.10 | 51.99 | 4,946,783 | +0.48(+0.93%) |
Jul 11, 2024 | 51.70 | 52.43 | 51.36 | 51.51 | 10,239,100 | +1.51(+3.02%) |
Jul 10, 2024 | 49.75 | 50.07 | 49.40 | 50.00 | 3,869,414 | +0.49(+0.99%) |
Jul 09, 2024 | 49.78 | 50.08 | 48.80 | 49.51 | 4,888,684 | -0.68(-1.35%) |
Jul 08, 2024 | 49.91 | 50.39 | 49.40 | 50.19 | 3,653,972 | +0.27(+0.54%) |
Jul 05, 2024 | 49.45 | 50.20 | 48.89 | 49.92 | 5,863,651 | +1.05(+2.15%) |
Jul 03, 2024 | 47.81 | 48.95 | 47.70 | 48.87 | 6,721,364 | +1.88(+4.00%) |
Jul 02, 2024 | 47.12 | 47.30 | 46.17 | 46.99 | 7,815,140 | +0.98(+2.13%) |
Jul 01, 2024 | 46.78 | 47.76 | 45.79 | 46.01 | 13,295,544 | -2.49(-5.13%) |
Jun 28, 2024 | 51.66 | 51.72 | 48.47 | 48.50 | 15,599,546 | -2.82(-5.49%) |
Jun 27, 2024 | 51.35 | 51.68 | 51.19 | 51.32 | 3,333,769 | +0.52(+1.02%) |
Jun 26, 2024 | 51.00 | 51.30 | 50.73 | 50.80 | 5,379,926 | -2.26(-4.26%) |
Jun 25, 2024 | 52.36 | 53.13 | 52.31 | 53.06 | 3,179,334 | +0.33(+0.62%) |
Jun 24, 2024 | 52.32 | 52.77 | 51.80 | 52.73 | 3,658,114 | +0.54(+1.03%) |
Jun 21, 2024 | 52.68 | 53.05 | 51.59 | 52.20 | 3,942,774 | -0.03(-0.06%) |
Jun 20, 2024 | 51.35 | 52.32 | 51.20 | 52.23 | 5,411,635 | -1.08(-2.03%) |
Jun 18, 2024 | 52.20 | 53.36 | 51.91 | 53.31 | 5,587,009 | +1.44(+2.77%) |
Jun 17, 2024 | 51.62 | 52.09 | 51.18 | 51.87 | 6,071,828 | -1.67(-3.11%) |
Jun 14, 2024 | 53.13 | 53.84 | 52.85 | 53.54 | 6,920,201 | +1.29(+2.47%) |
Jun 13, 2024 | 51.21 | 52.46 | 50.76 | 52.25 | 8,128,294 | +2.12(+4.23%) |
Jun 12, 2024 | 50.90 | 51.79 | 50.03 | 50.13 | 14,635,684 | +1.12(+2.29%) |
Jun 11, 2024 | 47.82 | 49.09 | 47.62 | 49.01 | 5,758,967 | +1.43(+3.00%) |
Jun 10, 2024 | 47.75 | 47.84 | 47.26 | 47.58 | 5,123,990 | -1.00(-2.06%) |
Jun 07, 2024 | 49.10 | 49.13 | 48.40 | 48.58 | 11,404,443 | -2.90(-5.63%) |
Jun 06, 2024 | 50.97 | 51.79 | 50.84 | 51.48 | 4,820,364 | -0.17(-0.33%) |
Jun 05, 2024 | 51.09 | 51.64 | 50.10 | 51.64 | 7,996,498 | +1.10(+2.18%) |
Jun 04, 2024 | 49.83 | 50.79 | 49.50 | 50.54 | 6,970,584 | +1.71(+3.49%) |
Jun 03, 2024 | 47.33 | 49.01 | 47.33 | 48.84 | 5,833,969 | +2.11(+4.52%) |
May 31, 2024 | 46.69 | 46.97 | 46.35 | 46.72 | 4,712,862 | +0.97(+2.12%) |
May 30, 2024 | 45.47 | 45.88 | 45.19 | 45.75 | 4,076,478 | +1.19(+2.67%) |
May 29, 2024 | 45.09 | 45.13 | 44.05 | 44.56 | 6,898,971 | -1.64(-3.54%) |
May 28, 2024 | 48.19 | 48.24 | 46.13 | 46.20 | 5,508,199 | -2.13(-4.41%) |
May 24, 2024 | 47.66 | 48.43 | 47.53 | 48.33 | 3,136,204 | +0.44(+0.91%) |
May 23, 2024 | 48.99 | 49.02 | 47.45 | 47.89 | 5,494,979 | -1.00(-2.05%) |
May 22, 2024 | 48.20 | 49.02 | 48.19 | 48.90 | 3,043,263 | +0.12(+0.24%) |
May 21, 2024 | 48.94 | 49.04 | 48.49 | 48.78 | 2,807,401 | +0.73(+1.53%) |
May 20, 2024 | 47.94 | 48.33 | 47.85 | 48.04 | 3,036,452 | -0.45(-0.92%) |
May 17, 2024 | 48.89 | 49.12 | 48.40 | 48.49 | 3,530,160 | -1.03(-2.08%) |
May 16, 2024 | 50.13 | 50.17 | 49.37 | 49.52 | 3,917,228 | -0.21(-0.42%) |
May 15, 2024 | 49.35 | 49.93 | 48.95 | 49.73 | 6,008,719 | +2.00(+4.20%) |
May 14, 2024 | 47.43 | 47.83 | 47.06 | 47.73 | 3,278,975 | +0.76(+1.63%) |
May 13, 2024 | 47.31 | 47.37 | 46.92 | 46.96 | 2,840,245 | +0.33(+0.70%) |
May 10, 2024 | 46.86 | 47.03 | 46.38 | 46.64 | 3,497,275 | -0.78(-1.65%) |
May 09, 2024 | 46.29 | 47.66 | 46.21 | 47.42 | 4,252,691 | +0.59(+1.27%) |
May 08, 2024 | 47.00 | 47.24 | 46.78 | 46.82 | 3,770,471 | -0.89(-1.87%) |
May 07, 2024 | 47.94 | 48.47 | 47.50 | 47.72 | 4,990,771 | +0.89(+1.91%) |
May 06, 2024 | 46.37 | 46.95 | 46.05 | 46.82 | 4,397,802 | +0.52(+1.11%) |
May 03, 2024 | 46.55 | 46.73 | 45.46 | 46.31 | 7,750,313 | +1.36(+3.02%) |
May 02, 2024 | 43.91 | 45.08 | 43.63 | 44.95 | 4,029,404 | +0.45(+1.00%) |