Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 55.12 | 55.62 | 54.51 | 54.74 | 104,620 | -0.26(-0.47%) |
Jul 23, 2024 | 54.35 | 55.73 | 54.17 | 55.00 | 74,435 | +0.21(+0.38%) |
Jul 22, 2024 | 53.50 | 54.85 | 53.30 | 54.79 | 38,749 | +1.44(+2.70%) |
Jul 19, 2024 | 52.50 | 53.64 | 52.50 | 53.35 | 37,436 | +0.66(+1.25%) |
Jul 18, 2024 | 53.25 | 53.95 | 52.40 | 52.69 | 32,353 | -0.41(-0.77%) |
Jul 17, 2024 | 52.35 | 53.15 | 52.35 | 53.10 | 27,942 | +0.60(+1.14%) |
Jul 16, 2024 | 53.00 | 53.05 | 52.40 | 52.50 | 30,891 | +0.04(+0.08%) |
Jul 15, 2024 | 51.99 | 53.57 | 51.99 | 52.46 | 43,378 | +0.95(+1.84%) |
Jul 12, 2024 | 51.60 | 52.10 | 51.24 | 51.51 | 30,650 | +0.41(+0.80%) |
Jul 11, 2024 | 50.38 | 51.10 | 50.04 | 51.10 | 36,343 | +1.24(+2.49%) |
Jul 10, 2024 | 49.25 | 49.89 | 49.13 | 49.86 | 26,105 | +0.67(+1.36%) |
Jul 09, 2024 | 49.00 | 49.65 | 48.98 | 49.19 | 49,421 | -0.12(-0.24%) |
Jul 08, 2024 | 49.40 | 50.14 | 49.03 | 49.31 | 18,975 | -0.08(-0.16%) |
Jul 05, 2024 | 49.50 | 49.50 | 48.80 | 49.39 | 29,851 | +0.01(+0.02%) |
Jul 03, 2024 | 49.72 | 50.01 | 49.13 | 49.38 | 24,704 | -0.19(-0.38%) |
Jul 02, 2024 | 49.22 | 49.84 | 49.09 | 49.57 | 47,688 | +0.41(+0.83%) |
Jul 01, 2024 | 48.26 | 49.16 | 47.47 | 49.16 | 135,739 | +1.25(+2.61%) |
Jun 28, 2024 | 47.61 | 47.93 | 46.91 | 47.91 | 74,582 | +0.72(+1.53%) |
Jun 27, 2024 | 46.46 | 47.19 | 46.06 | 47.19 | 118,960 | +0.52(+1.11%) |
Jun 26, 2024 | 46.55 | 46.76 | 46.14 | 46.67 | 41,157 | +0.26(+0.56%) |
Jun 25, 2024 | 46.58 | 47.41 | 45.94 | 46.41 | 136,254 | +0.01(+0.02%) |
Jun 24, 2024 | 46.02 | 46.57 | 45.60 | 46.40 | 72,501 | +0.44(+0.96%) |
Jun 21, 2024 | 45.75 | 46.49 | 44.59 | 45.96 | 76,407 | -0.16(-0.35%) |
Jun 20, 2024 | 45.73 | 46.54 | 45.73 | 46.12 | 61,759 | -0.21(-0.45%) |
Jun 18, 2024 | 46.90 | 46.90 | 45.89 | 46.33 | 49,251 | -0.08(-0.17%) |
Jun 17, 2024 | 45.49 | 46.52 | 45.45 | 46.41 | 41,849 | +0.84(+1.84%) |
Jun 14, 2024 | 45.23 | 45.80 | 45.00 | 45.57 | 43,587 | -0.23(-0.50%) |
Jun 13, 2024 | 46.55 | 46.70 | 45.54 | 45.80 | 64,137 | -0.92(-1.97%) |
Jun 12, 2024 | 46.64 | 47.00 | 46.27 | 46.72 | 32,199 | +0.80(+1.74%) |
Jun 11, 2024 | 46.59 | 46.59 | 45.92 | 45.92 | 35,583 | -0.96(-2.05%) |
Jun 10, 2024 | 46.34 | 47.30 | 46.04 | 46.88 | 52,685 | +0.38(+0.82%) |
Jun 07, 2024 | 46.61 | 46.98 | 46.21 | 46.50 | 47,825 | -0.32(-0.68%) |
Jun 06, 2024 | 46.41 | 47.16 | 46.00 | 46.82 | 26,721 | +0.53(+1.14%) |
Jun 05, 2024 | 45.38 | 46.29 | 44.92 | 46.29 | 48,076 | +0.87(+1.92%) |
Jun 04, 2024 | 45.79 | 45.88 | 45.21 | 45.42 | 42,904 | -0.35(-0.76%) |
Jun 03, 2024 | 45.57 | 45.94 | 45.10 | 45.77 | 19,645 | +0.09(+0.20%) |
May 31, 2024 | 45.19 | 45.95 | 44.55 | 45.68 | 55,111 | +0.78(+1.74%) |
May 30, 2024 | 45.02 | 45.53 | 44.85 | 44.90 | 41,111 | -0.11(-0.24%) |
May 29, 2024 | 45.43 | 46.10 | 44.90 | 45.01 | 29,895 | -0.61(-1.34%) |
May 28, 2024 | 45.16 | 45.64 | 44.88 | 45.62 | 44,442 | +0.25(+0.55%) |
May 24, 2024 | 44.42 | 45.53 | 44.17 | 45.37 | 29,649 | +1.23(+2.79%) |
May 23, 2024 | 44.54 | 44.54 | 43.85 | 44.14 | 38,963 | -0.14(-0.32%) |
May 22, 2024 | 44.50 | 44.56 | 43.55 | 44.28 | 40,430 | +0.11(+0.25%) |
May 21, 2024 | 43.85 | 44.32 | 43.63 | 44.17 | 12,753 | +0.05(+0.11%) |
May 20, 2024 | 44.52 | 45.02 | 44.07 | 44.12 | 19,203 | -0.70(-1.56%) |
May 17, 2024 | 45.33 | 45.53 | 44.64 | 44.82 | 11,279 | -0.31(-0.69%) |
May 16, 2024 | 46.75 | 46.75 | 44.91 | 45.13 | 25,617 | -0.99(-2.15%) |
May 15, 2024 | 44.40 | 46.23 | 44.16 | 46.12 | 81,911 | +2.16(+4.91%) |
May 14, 2024 | 44.24 | 44.24 | 43.60 | 43.96 | 21,902 | +0.03(+0.07%) |
May 13, 2024 | 43.81 | 44.17 | 43.38 | 43.93 | 36,364 | +0.12(+0.27%) |
May 10, 2024 | 43.00 | 44.01 | 42.70 | 43.81 | 61,237 | +1.13(+2.65%) |
May 09, 2024 | 42.60 | 43.00 | 42.35 | 42.68 | 40,252 | +0.44(+1.04%) |
May 08, 2024 | 41.09 | 42.59 | 41.09 | 42.24 | 25,310 | +0.71(+1.70%) |
May 07, 2024 | 41.51 | 41.92 | 41.36 | 41.53 | 20,713 | -0.07(-0.17%) |
May 06, 2024 | 40.69 | 41.90 | 40.69 | 41.60 | 24,327 | +0.92(+2.25%) |
May 03, 2024 | 40.82 | 40.82 | 40.38 | 40.69 | 14,557 | +0.35(+0.86%) |
May 02, 2024 | 40.61 | 40.94 | 40.23 | 40.34 | 15,308 | -0.07(-0.17%) |