Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 53.16 | 53.49 | 52.68 | 53.23 | 1,724,217 | +0.03(+0.06%) |
Jul 25, 2024 | 52.40 | 53.35 | 52.15 | 53.20 | 2,151,461 | +0.66(+1.26%) |
Jul 24, 2024 | 52.42 | 53.18 | 52.31 | 52.54 | 5,062,057 | +0.06(+0.11%) |
Jul 23, 2024 | 53.00 | 53.03 | 52.07 | 52.48 | 3,016,531 | -0.83(-1.56%) |
Jul 22, 2024 | 52.88 | 53.49 | 52.42 | 53.31 | 8,385,061 | +0.46(+0.87%) |
Jul 19, 2024 | 53.00 | 53.64 | 52.51 | 52.85 | 3,973,149 | -0.38(-0.71%) |
Jul 18, 2024 | 53.49 | 53.67 | 53.05 | 53.23 | 6,740,295 | +0.06(+0.11%) |
Jul 17, 2024 | 52.55 | 53.56 | 52.54 | 53.17 | 3,718,871 | +0.67(+1.28%) |
Jul 16, 2024 | 52.75 | 52.94 | 52.42 | 52.50 | 6,155,562 | -0.63(-1.19%) |
Jul 15, 2024 | 52.49 | 53.60 | 51.97 | 53.13 | 6,696,264 | +0.95(+1.82%) |
Jul 12, 2024 | 52.42 | 52.60 | 51.83 | 52.18 | 1,631,340 | +0.08(+0.15%) |
Jul 11, 2024 | 51.59 | 52.31 | 50.97 | 52.10 | 5,932,089 | +0.48(+0.93%) |
Jul 10, 2024 | 51.24 | 51.96 | 50.92 | 51.62 | 7,824,374 | +0.53(+1.04%) |
Jul 09, 2024 | 51.39 | 51.72 | 51.04 | 51.09 | 1,850,628 | -0.66(-1.28%) |
Jul 08, 2024 | 51.40 | 51.88 | 51.21 | 51.75 | 2,541,775 | +0.27(+0.52%) |
Jul 05, 2024 | 52.98 | 53.15 | 51.28 | 51.48 | 5,266,939 | -1.93(-3.61%) |
Jul 04, 2024 | 53.27 | 53.98 | 53.25 | 53.41 | 567,726 | -0.01(-0.02%) |
Jul 03, 2024 | 53.08 | 53.73 | 53.00 | 53.42 | 2,722,537 | +0.43(+0.81%) |
Jul 02, 2024 | 52.88 | 53.03 | 52.56 | 52.99 | 4,883,555 | +0.84(+1.61%) |
Jun 28, 2024 | 52.15 | 0 | +0.11(+0.21%) | |||
Jun 27, 2024 | 51.39 | 52.07 | 51.31 | 52.04 | 3,655,071 | +0.93(+1.82%) |
Jun 26, 2024 | 51.02 | 51.62 | 50.74 | 51.11 | 3,109,307 | -0.44(-0.85%) |
Jun 25, 2024 | 51.62 | 51.77 | 51.10 | 51.55 | 4,170,577 | -0.22(-0.42%) |
Jun 24, 2024 | 50.26 | 51.96 | 50.26 | 51.77 | 9,334,481 | +1.54(+3.07%) |
Jun 21, 2024 | 50.71 | 50.98 | 50.07 | 50.23 | 15,661,206 | -0.63(-1.24%) |
Jun 20, 2024 | 50.80 | 51.55 | 50.60 | 50.86 | 11,114,150 | +0.08(+0.16%) |
Jun 19, 2024 | 50.95 | 51.13 | 50.51 | 50.78 | 2,555,612 | +0.00(+0.00%) |
Jun 18, 2024 | 50.17 | 51.10 | 50.03 | 50.78 | 5,674,969 | +0.81(+1.62%) |
Jun 17, 2024 | 50.41 | 50.51 | 49.73 | 49.97 | 11,222,900 | -0.29(-0.58%) |
Jun 14, 2024 | 50.46 | 50.52 | 49.91 | 50.26 | 12,368,711 | -0.45(-0.89%) |
Jun 13, 2024 | 51.96 | 52.09 | 50.59 | 50.71 | 14,006,841 | -1.53(-2.93%) |
Jun 12, 2024 | 53.18 | 53.51 | 52.18 | 52.24 | 8,480,542 | -0.16(-0.31%) |
Jun 11, 2024 | 52.19 | 52.61 | 51.66 | 52.40 | 13,982,088 | -0.11(-0.21%) |
Jun 10, 2024 | 52.70 | 53.02 | 52.39 | 52.51 | 14,341,077 | +0.26(+0.50%) |
Jun 07, 2024 | 52.24 | 52.95 | 52.00 | 52.25 | 15,795,217 | -0.22(-0.42%) |
Jun 06, 2024 | 51.75 | 52.57 | 51.69 | 52.47 | 13,343,129 | +0.76(+1.47%) |
Jun 05, 2024 | 51.68 | 52.31 | 51.43 | 51.71 | 12,639,407 | +0.24(+0.47%) |
Jun 04, 2024 | 52.03 | 52.03 | 50.52 | 51.47 | 11,640,357 | -1.49(-2.81%) |
Jun 03, 2024 | 55.50 | 55.59 | 52.91 | 52.96 | 16,420,604 | -2.64(-4.75%) |
May 31, 2024 | 54.75 | 55.72 | 54.66 | 55.60 | 11,890,403 | +1.03(+1.89%) |
May 30, 2024 | 54.41 | 55.30 | 54.41 | 54.57 | 9,811,918 | +0.10(+0.18%) |
May 29, 2024 | 55.16 | 55.47 | 53.95 | 54.47 | 16,041,318 | -1.07(-1.93%) |
May 28, 2024 | 55.14 | 56.06 | 55.14 | 55.54 | 12,108,659 | +0.26(+0.47%) |
May 27, 2024 | 55.24 | 55.38 | 55.03 | 55.28 | 3,699,291 | +0.22(+0.40%) |
May 24, 2024 | 55.41 | 55.70 | 54.80 | 55.06 | 9,961,175 | -0.09(-0.16%) |
May 23, 2024 | 55.90 | 56.69 | 54.83 | 55.15 | 10,206,514 | -0.28(-0.51%) |
May 22, 2024 | 56.11 | 56.22 | 55.09 | 55.43 | 9,283,467 | -0.60(-1.07%) |
May 21, 2024 | 54.15 | 56.30 | 54.15 | 56.03 | 22,745,868 | +1.46(+2.68%) |
May 17, 2024 | 54.57 | 0 | +0.41(+0.76%) | |||
May 16, 2024 | 53.77 | 54.53 | 53.72 | 54.16 | 5,823,867 | +0.57(+1.06%) |
May 15, 2024 | 53.31 | 53.74 | 52.31 | 53.59 | 11,772,927 | +0.09(+0.17%) |
May 14, 2024 | 53.82 | 54.25 | 53.17 | 53.50 | 14,232,958 | -0.71(-1.31%) |
May 13, 2024 | 55.00 | 55.20 | 54.13 | 54.21 | 6,345,029 | -0.58(-1.06%) |
May 10, 2024 | 54.95 | 55.48 | 54.49 | 54.79 | 6,419,266 | -0.14(-0.25%) |
May 09, 2024 | 53.66 | 55.25 | 53.66 | 54.93 | 11,178,064 | +1.26(+2.35%) |
May 08, 2024 | 53.48 | 54.32 | 52.97 | 53.67 | 9,299,464 | +0.23(+0.43%) |
May 07, 2024 | 53.07 | 53.62 | 52.80 | 53.44 | 5,244,970 | +0.31(+0.58%) |
May 06, 2024 | 52.69 | 53.72 | 52.64 | 53.13 | 8,753,607 | +0.87(+1.66%) |
May 03, 2024 | 52.09 | 52.45 | 51.64 | 52.26 | 5,643,936 | +0.23(+0.44%) |
May 02, 2024 | 51.91 | 52.44 | 51.86 | 52.03 | 6,649,960 | +0.24(+0.46%) |