Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.07 | 48.71 | 47.40 | 48.41 | 1,557,729 | +0.31(+0.64%) |
Jul 18, 2024 | 49.19 | 49.28 | 48.02 | 48.10 | 1,559,939 | -1.06(-2.16%) |
Jul 17, 2024 | 49.26 | 50.51 | 48.43 | 49.16 | 1,657,108 | -0.06(-0.12%) |
Jul 16, 2024 | 48.49 | 49.45 | 47.91 | 49.22 | 1,407,306 | +0.61(+1.25%) |
Jul 15, 2024 | 48.54 | 49.03 | 48.03 | 48.61 | 1,340,955 | +0.44(+0.91%) |
Jul 12, 2024 | 48.50 | 48.63 | 47.49 | 48.17 | 1,969,043 | +0.09(+0.19%) |
Jul 11, 2024 | 47.84 | 48.86 | 47.38 | 48.08 | 2,136,470 | +0.55(+1.16%) |
Jul 10, 2024 | 48.70 | 48.89 | 47.09 | 47.53 | 3,026,046 | -1.45(-2.96%) |
Jul 09, 2024 | 49.49 | 50.18 | 48.97 | 48.98 | 1,880,501 | -1.01(-2.02%) |
Jul 08, 2024 | 50.39 | 51.03 | 49.83 | 49.99 | 1,589,344 | -0.67(-1.32%) |
Jul 05, 2024 | 52.79 | 52.84 | 50.62 | 50.66 | 2,455,781 | -2.33(-4.40%) |
Jul 03, 2024 | 53.63 | 53.63 | 52.75 | 52.99 | 902,607 | -0.61(-1.14%) |
Jul 02, 2024 | 54.19 | 54.48 | 53.15 | 53.60 | 1,691,302 | +0.21(+0.39%) |
Jul 01, 2024 | 53.63 | 53.79 | 52.67 | 53.39 | 1,032,714 | +0.05(+0.09%) |
Jun 28, 2024 | 53.39 | 53.46 | 52.28 | 53.34 | 1,971,834 | +0.61(+1.16%) |
Jun 27, 2024 | 53.86 | 54.41 | 52.64 | 52.73 | 1,332,393 | -0.67(-1.25%) |
Jun 26, 2024 | 54.11 | 54.11 | 52.52 | 53.40 | 2,081,097 | -0.64(-1.18%) |
Jun 25, 2024 | 53.67 | 54.33 | 52.89 | 54.04 | 1,833,860 | +0.23(+0.43%) |
Jun 24, 2024 | 53.35 | 54.17 | 53.29 | 53.81 | 1,464,911 | +0.46(+0.86%) |
Jun 21, 2024 | 53.46 | 53.73 | 52.68 | 53.35 | 6,616,006 | +0.08(+0.15%) |
Jun 20, 2024 | 52.20 | 53.99 | 51.94 | 53.27 | 2,093,825 | +1.13(+2.17%) |
Jun 18, 2024 | 52.79 | 53.43 | 51.72 | 52.14 | 1,536,571 | -0.23(-0.44%) |
Jun 17, 2024 | 52.06 | 52.66 | 51.52 | 52.37 | 1,100,516 | +0.14(+0.27%) |
Jun 14, 2024 | 52.32 | 52.57 | 51.90 | 52.23 | 1,499,729 | -0.30(-0.57%) |
Jun 13, 2024 | 52.83 | 53.00 | 51.78 | 52.53 | 1,564,444 | +0.47(+0.90%) |
Jun 12, 2024 | 54.07 | 54.41 | 51.53 | 52.06 | 1,306,033 | -1.39(-2.60%) |
Jun 11, 2024 | 52.94 | 53.70 | 52.25 | 53.45 | 1,095,941 | +0.02(+0.04%) |
Jun 10, 2024 | 52.90 | 53.73 | 52.60 | 53.43 | 1,427,126 | +0.18(+0.34%) |
Jun 07, 2024 | 53.57 | 53.83 | 52.86 | 53.25 | 1,512,050 | -0.74(-1.37%) |
Jun 06, 2024 | 53.51 | 54.34 | 53.17 | 53.99 | 1,389,618 | +0.28(+0.52%) |
Jun 05, 2024 | 54.13 | 54.15 | 53.13 | 53.71 | 1,304,291 | -0.07(-0.13%) |
Jun 04, 2024 | 53.35 | 54.12 | 53.12 | 53.78 | 1,522,900 | -0.12(-0.22%) |
Jun 03, 2024 | 54.87 | 55.22 | 53.34 | 53.90 | 1,402,855 | -1.33(-2.41%) |
May 31, 2024 | 53.34 | 55.24 | 53.02 | 55.23 | 4,047,496 | +2.21(+4.17%) |
May 30, 2024 | 53.45 | 54.26 | 52.95 | 53.02 | 1,696,871 | -0.61(-1.14%) |
May 29, 2024 | 55.75 | 55.77 | 53.58 | 53.63 | 1,345,475 | -2.27(-4.06%) |
May 28, 2024 | 56.23 | 56.96 | 55.88 | 55.90 | 1,355,771 | -0.21(-0.37%) |
May 24, 2024 | 56.74 | 57.11 | 55.88 | 56.11 | 1,111,490 | -0.25(-0.44%) |
May 23, 2024 | 57.02 | 57.27 | 56.04 | 56.36 | 1,019,701 | -0.16(-0.28%) |
May 22, 2024 | 56.63 | 57.30 | 55.94 | 56.52 | 1,394,036 | -0.38(-0.67%) |
May 21, 2024 | 56.87 | 57.49 | 56.61 | 56.90 | 956,178 | +0.16(+0.28%) |
May 20, 2024 | 57.59 | 57.97 | 56.42 | 56.74 | 1,485,484 | -1.16(-2.00%) |
May 17, 2024 | 56.73 | 58.22 | 56.73 | 57.90 | 2,037,115 | +1.41(+2.49%) |
May 16, 2024 | 56.20 | 56.70 | 55.91 | 56.49 | 1,422,959 | +0.05(+0.09%) |
May 15, 2024 | 56.32 | 56.70 | 55.31 | 56.44 | 1,731,204 | +0.04(+0.07%) |
May 14, 2024 | 55.60 | 56.50 | 55.20 | 56.40 | 2,024,112 | +0.68(+1.23%) |
May 13, 2024 | 56.42 | 56.48 | 55.68 | 55.72 | 1,583,405 | -0.46(-0.81%) |
May 10, 2024 | 57.54 | 57.83 | 55.97 | 56.17 | 1,352,198 | -1.05(-1.84%) |
May 09, 2024 | 56.25 | 57.33 | 56.06 | 57.23 | 1,890,539 | +0.77(+1.37%) |
May 08, 2024 | 56.63 | 57.27 | 54.51 | 56.45 | 3,457,735 | +2.08(+3.83%) |
May 07, 2024 | 54.72 | 55.49 | 54.35 | 54.37 | 2,549,461 | -0.35(-0.63%) |
May 06, 2024 | 54.12 | 55.07 | 54.12 | 54.72 | 1,589,543 | +0.77(+1.43%) |
May 03, 2024 | 54.22 | 54.49 | 53.34 | 53.94 | 1,703,473 | +0.18(+0.33%) |
May 02, 2024 | 53.55 | 54.11 | 53.04 | 53.77 | 1,639,748 | +0.60(+1.14%) |