Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.42 | 49.47 | 49.22 | 49.26 | 1,240,736 | -0.43(-0.87%) |
Jul 18, 2024 | 50.31 | 50.32 | 49.57 | 49.69 | 915,032 | -0.28(-0.56%) |
Jul 17, 2024 | 50.07 | 50.26 | 49.92 | 49.97 | 1,305,955 | -0.58(-1.15%) |
Jul 16, 2024 | 50.22 | 50.55 | 50.16 | 50.55 | 1,591,319 | +0.05(+0.10%) |
Jul 15, 2024 | 50.89 | 50.89 | 50.41 | 50.50 | 2,487,053 | -0.56(-1.10%) |
Jul 12, 2024 | 50.79 | 51.29 | 50.79 | 51.06 | 3,771,565 | +0.69(+1.37%) |
Jul 11, 2024 | 50.62 | 50.66 | 50.35 | 50.37 | 1,384,911 | +0.19(+0.38%) |
Jul 10, 2024 | 49.85 | 50.20 | 49.82 | 50.18 | 2,798,709 | +0.71(+1.44%) |
Jul 09, 2024 | 49.64 | 49.72 | 49.34 | 49.47 | 3,704,988 | -0.55(-1.10%) |
Jul 08, 2024 | 50.44 | 50.49 | 49.97 | 50.02 | 1,468,582 | -0.34(-0.68%) |
Jul 05, 2024 | 50.42 | 50.45 | 49.95 | 50.36 | 2,696,467 | +0.42(+0.84%) |
Jul 03, 2024 | 49.70 | 49.96 | 49.70 | 49.94 | 1,469,790 | +0.80(+1.63%) |
Jul 02, 2024 | 48.87 | 49.17 | 48.83 | 49.14 | 1,263,122 | -0.18(-0.36%) |
Jul 01, 2024 | 49.52 | 49.59 | 49.08 | 49.32 | 3,476,839 | +0.49(+1.01%) |
Jun 28, 2024 | 48.60 | 48.87 | 48.59 | 48.83 | 2,927,915 | -0.05(-0.11%) |
Jun 27, 2024 | 48.97 | 49.10 | 48.76 | 48.88 | 4,609,503 | -0.04(-0.08%) |
Jun 26, 2024 | 48.71 | 49.01 | 48.65 | 48.92 | 1,667,916 | -0.42(-0.85%) |
Jun 25, 2024 | 49.05 | 49.38 | 49.00 | 49.34 | 1,621,578 | -0.01(-0.02%) |
Jun 24, 2024 | 49.43 | 49.63 | 49.28 | 49.35 | 2,518,957 | +0.43(+0.87%) |
Jun 21, 2024 | 48.87 | 49.02 | 48.66 | 48.92 | 2,713,135 | -0.42(-0.84%) |
Jun 20, 2024 | 49.22 | 49.44 | 49.16 | 49.34 | 1,895,959 | +0.05(+0.10%) |
Jun 18, 2024 | 49.03 | 49.31 | 49.02 | 49.29 | 2,555,572 | +0.26(+0.53%) |
Jun 17, 2024 | 48.71 | 49.05 | 48.48 | 49.03 | 2,200,755 | +0.64(+1.32%) |
Jun 14, 2024 | 48.28 | 48.48 | 48.05 | 48.39 | 7,168,358 | -1.17(-2.36%) |
Jun 13, 2024 | 50.12 | 50.14 | 49.38 | 49.56 | 1,766,743 | -1.08(-2.13%) |
Jun 12, 2024 | 50.76 | 50.94 | 50.53 | 50.64 | 2,888,636 | +0.82(+1.65%) |
Jun 11, 2024 | 49.81 | 49.97 | 49.49 | 49.82 | 5,663,877 | -0.72(-1.42%) |
Jun 10, 2024 | 50.11 | 50.57 | 50.04 | 50.54 | 1,189,817 | -0.33(-0.65%) |
Jun 07, 2024 | 51.05 | 51.20 | 50.86 | 50.87 | 989,970 | -0.71(-1.37%) |
Jun 06, 2024 | 51.49 | 51.61 | 51.44 | 51.58 | 2,980,843 | +0.14(+0.27%) |
Jun 05, 2024 | 51.34 | 51.45 | 51.04 | 51.44 | 1,554,058 | +0.71(+1.39%) |
Jun 04, 2024 | 50.80 | 50.91 | 50.54 | 50.73 | 3,477,970 | -0.36(-0.71%) |
Jun 03, 2024 | 51.14 | 51.24 | 50.78 | 51.10 | 2,486,936 | +0.13(+0.25%) |
May 31, 2024 | 50.80 | 51.00 | 50.57 | 50.97 | 1,295,512 | +0.30(+0.60%) |
May 30, 2024 | 50.52 | 50.76 | 50.49 | 50.66 | 1,200,232 | +0.39(+0.78%) |
May 29, 2024 | 50.38 | 50.55 | 50.26 | 50.27 | 2,214,243 | -0.90(-1.76%) |
May 28, 2024 | 51.29 | 51.34 | 50.98 | 51.17 | 3,492,744 | +0.04(+0.08%) |
May 24, 2024 | 50.90 | 51.21 | 50.88 | 51.13 | 988,653 | +0.49(+0.97%) |
May 23, 2024 | 51.34 | 51.36 | 50.55 | 50.64 | 1,960,431 | -0.23(-0.44%) |
May 22, 2024 | 51.08 | 51.12 | 50.70 | 50.87 | 2,319,362 | -0.43(-0.84%) |
May 21, 2024 | 51.15 | 51.33 | 51.07 | 51.30 | 1,168,857 | -0.10(-0.20%) |
May 20, 2024 | 51.45 | 51.54 | 51.37 | 51.40 | 1,011,488 | -0.02(-0.05%) |
May 17, 2024 | 51.24 | 51.45 | 51.18 | 51.43 | 1,271,171 | +0.13(+0.25%) |
May 16, 2024 | 51.52 | 51.57 | 51.27 | 51.30 | 1,789,846 | -0.44(-0.85%) |
May 15, 2024 | 51.45 | 51.76 | 51.36 | 51.74 | 3,893,030 | +0.51(+0.99%) |
May 14, 2024 | 50.98 | 51.25 | 50.98 | 51.23 | 2,394,312 | +0.41(+0.81%) |
May 13, 2024 | 50.85 | 50.95 | 50.76 | 50.82 | 2,852,136 | +0.02(+0.05%) |
May 10, 2024 | 50.84 | 50.90 | 50.69 | 50.80 | 2,124,672 | +0.19(+0.38%) |
May 09, 2024 | 50.23 | 50.61 | 50.21 | 50.61 | 5,657,802 | +0.48(+0.96%) |
May 08, 2024 | 49.97 | 50.17 | 49.97 | 50.13 | 1,252,487 | +0.22(+0.43%) |
May 07, 2024 | 49.88 | 50.01 | 49.83 | 49.91 | 3,637,854 | +0.34(+0.69%) |
May 06, 2024 | 49.41 | 49.59 | 49.37 | 49.57 | 2,323,240 | +0.46(+0.94%) |
May 03, 2024 | 49.25 | 49.37 | 48.87 | 49.11 | 1,656,041 | +0.45(+0.93%) |
May 02, 2024 | 48.57 | 48.73 | 48.24 | 48.66 | 1,750,392 | +0.56(+1.16%) |