Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.44 | 56.44 | 55.23 | 55.54 | 394,473 | -0.89(-1.58%) |
Jul 18, 2024 | 57.07 | 57.40 | 56.01 | 56.43 | 372,655 | -0.59(-1.03%) |
Jul 17, 2024 | 55.93 | 57.02 | 55.93 | 57.02 | 512,820 | +0.49(+0.87%) |
Jul 16, 2024 | 55.56 | 56.56 | 55.21 | 56.53 | 412,418 | +1.41(+2.56%) |
Jul 15, 2024 | 55.26 | 55.68 | 54.96 | 55.12 | 262,234 | -0.01(-0.02%) |
Jul 12, 2024 | 55.14 | 55.62 | 54.53 | 55.13 | 312,807 | +0.19(+0.35%) |
Jul 11, 2024 | 54.05 | 55.01 | 53.70 | 54.94 | 330,398 | +1.57(+2.94%) |
Jul 10, 2024 | 53.81 | 53.81 | 52.99 | 53.37 | 349,591 | -0.42(-0.78%) |
Jul 09, 2024 | 54.36 | 54.44 | 53.38 | 53.79 | 217,026 | -0.57(-1.05%) |
Jul 08, 2024 | 55.00 | 55.09 | 54.33 | 54.36 | 268,298 | -0.72(-1.31%) |
Jul 05, 2024 | 54.28 | 55.12 | 54.16 | 55.08 | 234,603 | +0.65(+1.19%) |
Jul 03, 2024 | 54.72 | 54.85 | 54.00 | 54.43 | 183,589 | -0.41(-0.75%) |
Jul 02, 2024 | 53.53 | 54.85 | 52.82 | 54.84 | 343,011 | +1.29(+2.41%) |
Jul 01, 2024 | 54.09 | 54.23 | 52.88 | 53.55 | 458,882 | -0.71(-1.31%) |
Jun 28, 2024 | 54.40 | 55.37 | 53.77 | 54.26 | 968,700 | +0.02(+0.04%) |
Jun 27, 2024 | 54.76 | 54.90 | 52.90 | 54.24 | 904,587 | -0.70(-1.27%) |
Jun 26, 2024 | 48.00 | 54.99 | 48.00 | 54.94 | 1,592,611 | +6.24(+12.81%) |
Jun 25, 2024 | 49.16 | 49.26 | 48.51 | 48.70 | 799,380 | -0.28(-0.57%) |
Jun 24, 2024 | 49.03 | 49.51 | 48.82 | 48.98 | 471,904 | +0.05(+0.10%) |
Jun 21, 2024 | 48.47 | 49.24 | 48.47 | 48.93 | 1,216,434 | +0.73(+1.51%) |
Jun 20, 2024 | 48.81 | 49.03 | 48.16 | 48.20 | 416,711 | -0.77(-1.57%) |
Jun 18, 2024 | 49.44 | 49.58 | 48.79 | 48.97 | 1,678,093 | -0.53(-1.07%) |
Jun 17, 2024 | 49.45 | 49.60 | 49.09 | 49.50 | 274,560 | -0.03(-0.06%) |
Jun 14, 2024 | 49.95 | 50.10 | 49.51 | 49.53 | 342,402 | -0.49(-0.98%) |
Jun 13, 2024 | 50.36 | 50.37 | 49.98 | 50.02 | 329,601 | -0.55(-1.09%) |
Jun 12, 2024 | 51.17 | 51.37 | 50.37 | 50.57 | 666,217 | +0.10(+0.20%) |
Jun 11, 2024 | 49.53 | 50.52 | 49.38 | 50.47 | 394,213 | +0.79(+1.59%) |
Jun 10, 2024 | 49.58 | 49.98 | 49.37 | 49.68 | 324,657 | -0.48(-0.96%) |
Jun 07, 2024 | 49.68 | 50.24 | 49.68 | 50.16 | 237,774 | +0.10(+0.20%) |
Jun 06, 2024 | 50.09 | 50.50 | 49.97 | 50.06 | 482,362 | -0.30(-0.60%) |
Jun 05, 2024 | 49.97 | 50.46 | 49.71 | 50.36 | 332,679 | +0.48(+0.96%) |
Jun 04, 2024 | 49.90 | 50.34 | 49.62 | 49.88 | 475,176 | -0.34(-0.68%) |
Jun 03, 2024 | 50.78 | 50.94 | 50.15 | 50.22 | 328,126 | -0.26(-0.51%) |
May 31, 2024 | 49.65 | 50.59 | 49.59 | 50.48 | 431,044 | +1.15(+2.32%) |
May 30, 2024 | 49.48 | 49.61 | 48.95 | 49.33 | 340,201 | -0.21(-0.42%) |
May 29, 2024 | 49.23 | 50.00 | 48.83 | 49.54 | 748,091 | -0.36(-0.72%) |
May 28, 2024 | 50.12 | 50.42 | 49.79 | 49.90 | 489,820 | -0.24(-0.48%) |
May 24, 2024 | 50.45 | 50.54 | 49.88 | 50.14 | 242,699 | -0.27(-0.53%) |
May 23, 2024 | 51.11 | 51.11 | 50.25 | 50.41 | 200,880 | -0.74(-1.44%) |
May 22, 2024 | 51.17 | 51.50 | 50.74 | 51.14 | 274,406 | +0.01(+0.02%) |
May 21, 2024 | 51.59 | 51.66 | 50.89 | 51.13 | 210,144 | -0.33(-0.64%) |
May 20, 2024 | 51.26 | 51.54 | 50.72 | 51.46 | 363,733 | +0.22(+0.43%) |
May 17, 2024 | 51.68 | 51.68 | 50.97 | 51.24 | 240,418 | -0.28(-0.54%) |
May 16, 2024 | 51.14 | 51.72 | 50.75 | 51.52 | 440,526 | +0.27(+0.53%) |
May 15, 2024 | 51.30 | 51.43 | 50.92 | 51.25 | 611,126 | +0.23(+0.45%) |
May 14, 2024 | 51.01 | 51.24 | 50.49 | 51.02 | 273,287 | +0.34(+0.67%) |
May 13, 2024 | 51.11 | 51.37 | 50.58 | 50.68 | 162,686 | -0.09(-0.18%) |
May 10, 2024 | 50.51 | 50.89 | 50.15 | 50.77 | 706,093 | +0.13(+0.26%) |
May 09, 2024 | 50.87 | 50.95 | 50.35 | 50.64 | 171,285 | -0.28(-0.55%) |
May 08, 2024 | 50.85 | 51.14 | 50.78 | 50.92 | 145,954 | -0.24(-0.47%) |
May 07, 2024 | 51.06 | 51.31 | 50.71 | 51.16 | 253,269 | +0.15(+0.29%) |
May 06, 2024 | 50.49 | 51.05 | 50.49 | 51.01 | 172,297 | +0.68(+1.35%) |
May 03, 2024 | 50.55 | 50.55 | 50.01 | 50.34 | 233,124 | +0.07(+0.14%) |
May 02, 2024 | 50.36 | 50.36 | 49.90 | 50.27 | 229,760 | +0.33(+0.66%) |