Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 56.43 | 56.53 | 55.24 | 55.47 | 992,362 | -0.76(-1.35%) |
Jul 26, 2024 | 56.08 | 57.09 | 55.63 | 56.23 | 831,949 | +0.26(+0.46%) |
Jul 25, 2024 | 55.60 | 56.97 | 55.48 | 55.97 | 1,018,395 | +0.82(+1.49%) |
Jul 24, 2024 | 55.02 | 55.67 | 54.54 | 55.15 | 970,957 | -0.25(-0.45%) |
Jul 23, 2024 | 54.34 | 56.50 | 54.05 | 55.40 | 1,387,252 | +1.06(+1.95%) |
Jul 22, 2024 | 54.27 | 54.42 | 53.13 | 54.34 | 1,057,073 | +0.30(+0.56%) |
Jul 19, 2024 | 54.55 | 54.59 | 53.66 | 54.04 | 778,548 | -0.26(-0.48%) |
Jul 18, 2024 | 54.64 | 55.46 | 53.85 | 54.30 | 1,014,660 | -0.45(-0.82%) |
Jul 17, 2024 | 54.58 | 55.82 | 54.43 | 54.75 | 1,383,040 | -0.35(-0.64%) |
Jul 16, 2024 | 52.90 | 55.29 | 52.55 | 55.10 | 1,826,250 | +2.55(+4.85%) |
Jul 15, 2024 | 53.20 | 53.30 | 52.12 | 52.55 | 1,421,456 | -0.63(-1.18%) |
Jul 12, 2024 | 53.70 | 53.96 | 53.04 | 53.18 | 1,265,175 | +0.36(+0.68%) |
Jul 11, 2024 | 54.00 | 54.00 | 52.46 | 52.82 | 1,299,803 | -0.14(-0.26%) |
Jul 10, 2024 | 52.92 | 53.75 | 52.67 | 52.96 | 1,586,731 | +0.08(+0.15%) |
Jul 09, 2024 | 52.55 | 54.35 | 52.24 | 52.88 | 2,036,755 | +0.33(+0.63%) |
Jul 08, 2024 | 51.83 | 53.17 | 51.56 | 52.55 | 1,634,616 | +0.99(+1.92%) |
Jul 05, 2024 | 52.05 | 52.50 | 51.36 | 51.56 | 742,190 | -0.45(-0.87%) |
Jul 03, 2024 | 51.46 | 52.41 | 50.93 | 52.01 | 839,272 | +0.71(+1.38%) |
Jul 02, 2024 | 51.95 | 52.11 | 50.68 | 51.30 | 1,039,654 | -0.72(-1.38%) |
Jul 01, 2024 | 52.23 | 53.22 | 51.53 | 52.02 | 1,364,218 | -0.34(-0.65%) |
Jun 28, 2024 | 51.84 | 52.59 | 51.24 | 52.36 | 2,334,652 | +0.73(+1.41%) |
Jun 27, 2024 | 52.25 | 52.35 | 51.53 | 51.63 | 874,890 | -0.37(-0.71%) |
Jun 26, 2024 | 52.06 | 52.13 | 51.33 | 52.00 | 1,171,671 | -0.40(-0.76%) |
Jun 25, 2024 | 52.49 | 52.68 | 51.81 | 52.40 | 1,121,384 | +0.34(+0.65%) |
Jun 24, 2024 | 52.40 | 52.92 | 51.72 | 52.06 | 1,278,818 | +0.51(+0.99%) |
Jun 21, 2024 | 51.12 | 52.21 | 50.82 | 51.55 | 3,554,275 | +0.69(+1.36%) |
Jun 20, 2024 | 50.11 | 51.19 | 49.45 | 50.86 | 1,154,736 | +0.59(+1.17%) |
Jun 18, 2024 | 49.74 | 50.84 | 48.99 | 50.27 | 1,035,344 | +0.61(+1.23%) |
Jun 17, 2024 | 49.48 | 49.70 | 48.25 | 49.66 | 1,006,533 | +0.16(+0.32%) |
Jun 14, 2024 | 49.09 | 49.77 | 48.49 | 49.50 | 1,418,018 | -0.12(-0.24%) |
Jun 13, 2024 | 49.32 | 49.91 | 48.86 | 49.62 | 1,379,759 | -0.04(-0.08%) |
Jun 12, 2024 | 51.00 | 51.03 | 49.46 | 49.66 | 1,674,528 | -0.26(-0.52%) |
Jun 11, 2024 | 50.84 | 51.22 | 49.53 | 49.92 | 1,286,769 | -1.24(-2.42%) |
Jun 10, 2024 | 49.27 | 51.66 | 49.17 | 51.16 | 2,183,833 | +0.31(+0.61%) |
Jun 07, 2024 | 51.08 | 51.98 | 50.39 | 50.85 | 1,849,643 | -0.59(-1.15%) |
Jun 06, 2024 | 48.00 | 53.00 | 47.33 | 51.44 | 4,604,429 | +5.79(+12.68%) |
Jun 05, 2024 | 44.58 | 45.78 | 44.38 | 45.65 | 949,201 | +1.35(+3.05%) |
Jun 04, 2024 | 45.06 | 45.45 | 44.19 | 44.30 | 675,455 | -0.75(-1.66%) |
Jun 03, 2024 | 44.39 | 45.47 | 43.63 | 45.05 | 1,082,426 | +0.76(+1.72%) |
May 31, 2024 | 43.50 | 44.52 | 43.40 | 44.29 | 1,182,236 | +0.94(+2.17%) |
May 30, 2024 | 42.94 | 43.48 | 42.62 | 43.35 | 868,001 | +0.59(+1.38%) |
May 29, 2024 | 42.71 | 42.97 | 42.05 | 42.76 | 1,102,023 | -0.32(-0.74%) |
May 28, 2024 | 43.80 | 43.97 | 42.69 | 43.08 | 1,031,542 | -0.74(-1.69%) |
May 24, 2024 | 43.65 | 44.02 | 42.96 | 43.82 | 898,705 | -0.10(-0.23%) |
May 23, 2024 | 45.44 | 45.56 | 43.75 | 43.92 | 1,172,666 | -1.56(-3.43%) |
May 22, 2024 | 45.20 | 45.88 | 45.08 | 45.48 | 843,317 | -0.06(-0.13%) |
May 21, 2024 | 45.03 | 45.57 | 44.71 | 45.54 | 914,946 | +0.57(+1.27%) |
May 20, 2024 | 44.85 | 45.07 | 44.30 | 44.97 | 656,825 | +0.26(+0.58%) |
May 17, 2024 | 45.36 | 45.76 | 44.35 | 44.71 | 1,102,299 | -0.68(-1.50%) |
May 16, 2024 | 45.86 | 46.16 | 45.22 | 45.39 | 1,037,269 | -0.43(-0.94%) |
May 15, 2024 | 44.26 | 46.05 | 44.01 | 45.82 | 1,265,219 | +2.00(+4.56%) |
May 14, 2024 | 44.03 | 45.18 | 43.55 | 43.82 | 1,102,216 | +0.21(+0.48%) |
May 13, 2024 | 43.49 | 44.01 | 43.36 | 43.61 | 908,619 | +0.46(+1.07%) |
May 10, 2024 | 44.08 | 44.21 | 43.12 | 43.15 | 1,031,697 | -0.69(-1.57%) |
May 09, 2024 | 42.20 | 43.92 | 41.28 | 43.84 | 1,441,264 | +1.83(+4.36%) |
May 08, 2024 | 41.95 | 44.78 | 41.43 | 42.01 | 2,120,564 | +0.80(+1.94%) |
May 07, 2024 | 41.10 | 41.66 | 40.87 | 41.21 | 1,281,607 | +0.35(+0.86%) |
May 06, 2024 | 40.36 | 40.97 | 40.19 | 40.86 | 981,079 | +0.95(+2.38%) |
May 03, 2024 | 40.67 | 40.74 | 39.79 | 39.91 | 902,802 | +0.09(+0.23%) |
May 02, 2024 | 39.56 | 40.74 | 38.88 | 39.82 | 832,175 | +0.52(+1.32%) |