Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.58 | 47.39 | 46.58 | 46.94 | 215,581 | -0.04(-0.09%) |
Jul 18, 2024 | 48.02 | 48.06 | 46.68 | 46.98 | 509,010 | -0.88(-1.84%) |
Jul 17, 2024 | 50.00 | 50.00 | 47.52 | 47.86 | 911,990 | -2.46(-4.89%) |
Jul 16, 2024 | 51.53 | 51.53 | 50.01 | 50.32 | 547,125 | -1.04(-2.02%) |
Jul 15, 2024 | 52.42 | 52.47 | 51.01 | 51.36 | 259,369 | -0.87(-1.67%) |
Jul 12, 2024 | 52.80 | 53.28 | 52.01 | 52.23 | 278,470 | -0.56(-1.06%) |
Jul 11, 2024 | 52.61 | 53.00 | 52.19 | 52.79 | 404,948 | +0.68(+1.30%) |
Jul 10, 2024 | 49.81 | 52.37 | 49.81 | 52.11 | 668,753 | +2.01(+4.01%) |
Jul 09, 2024 | 49.26 | 50.40 | 49.13 | 50.10 | 277,588 | +0.55(+1.11%) |
Jul 08, 2024 | 49.99 | 50.21 | 49.24 | 49.55 | 368,523 | -0.44(-0.88%) |
Jul 05, 2024 | 50.91 | 50.91 | 49.32 | 49.99 | 210,025 | -0.77(-1.52%) |
Jul 03, 2024 | 49.88 | 51.10 | 49.73 | 50.76 | 252,158 | +1.48(+3.00%) |
Jul 02, 2024 | 49.60 | 49.77 | 48.75 | 49.28 | 263,111 | -0.34(-0.69%) |
Jul 01, 2024 | 49.25 | 49.86 | 49.09 | 49.62 | 434,508 | +0.38(+0.77%) |
Jun 28, 2024 | 50.93 | 51.23 | 48.86 | 49.24 | 286,851 | -1.35(-2.67%) |
Jun 27, 2024 | 49.73 | 50.71 | 49.64 | 50.59 | 300,628 | +0.84(+1.69%) |
Jun 26, 2024 | 48.81 | 49.86 | 48.80 | 49.75 | 151,779 | +0.50(+1.02%) |
Jun 25, 2024 | 49.85 | 50.09 | 48.69 | 49.25 | 550,307 | -0.54(-1.08%) |
Jun 24, 2024 | 51.00 | 51.04 | 49.63 | 49.79 | 228,810 | -1.29(-2.53%) |
Jun 21, 2024 | 51.77 | 51.77 | 50.56 | 51.08 | 275,568 | -0.89(-1.71%) |
Jun 20, 2024 | 52.35 | 52.40 | 51.44 | 51.97 | 221,206 | -0.17(-0.33%) |
Jun 18, 2024 | 50.99 | 52.42 | 50.69 | 52.14 | 426,674 | +1.52(+3.00%) |
Jun 17, 2024 | 50.73 | 51.36 | 50.12 | 50.62 | 253,443 | -0.18(-0.35%) |
Jun 14, 2024 | 51.51 | 51.71 | 50.66 | 50.80 | 233,310 | -0.91(-1.76%) |
Jun 13, 2024 | 51.29 | 52.45 | 51.21 | 51.71 | 277,912 | +0.10(+0.19%) |
Jun 12, 2024 | 51.16 | 51.69 | 50.44 | 51.61 | 431,998 | +1.84(+3.70%) |
Jun 11, 2024 | 51.55 | 51.86 | 49.50 | 49.77 | 630,771 | -2.61(-4.98%) |
Jun 10, 2024 | 51.91 | 53.12 | 51.91 | 52.38 | 213,358 | +0.51(+0.98%) |
Jun 07, 2024 | 53.52 | 53.53 | 51.75 | 51.87 | 596,342 | -2.23(-4.12%) |
Jun 06, 2024 | 53.31 | 54.71 | 53.00 | 54.10 | 254,669 | +1.19(+2.25%) |
Jun 05, 2024 | 54.26 | 54.58 | 52.74 | 52.91 | 366,218 | -0.79(-1.47%) |
Jun 04, 2024 | 54.92 | 54.92 | 53.02 | 53.70 | 518,887 | -1.66(-3.00%) |
Jun 03, 2024 | 56.74 | 56.74 | 54.77 | 55.36 | 633,615 | -1.17(-2.07%) |
May 31, 2024 | 56.68 | 57.90 | 56.14 | 56.53 | 295,972 | +0.35(+0.62%) |
May 30, 2024 | 55.82 | 57.20 | 55.65 | 56.18 | 334,107 | -0.20(-0.35%) |
May 29, 2024 | 56.00 | 56.47 | 55.09 | 56.38 | 277,188 | -0.28(-0.49%) |
May 28, 2024 | 56.30 | 57.35 | 55.76 | 56.66 | 433,822 | +0.37(+0.66%) |
May 24, 2024 | 55.70 | 57.22 | 55.49 | 56.29 | 643,204 | +0.80(+1.44%) |
May 23, 2024 | 56.61 | 56.86 | 55.17 | 55.49 | 618,881 | -0.99(-1.75%) |
May 22, 2024 | 58.48 | 58.48 | 56.06 | 56.48 | 679,613 | -2.27(-3.86%) |
May 21, 2024 | 58.98 | 59.52 | 58.50 | 58.75 | 387,582 | -0.06(-0.10%) |
May 20, 2024 | 58.50 | 60.16 | 58.00 | 58.81 | 735,630 | +1.15(+1.99%) |
May 17, 2024 | 55.25 | 58.28 | 54.98 | 57.66 | 901,848 | +2.49(+4.51%) |
May 16, 2024 | 55.03 | 55.29 | 54.33 | 55.17 | 259,742 | +0.29(+0.53%) |
May 15, 2024 | 54.80 | 55.41 | 54.10 | 54.88 | 182,070 | +0.39(+0.72%) |
May 14, 2024 | 54.67 | 54.84 | 54.27 | 54.49 | 222,587 | +0.40(+0.74%) |
May 13, 2024 | 55.00 | 55.49 | 54.01 | 54.09 | 269,937 | -0.59(-1.08%) |
May 10, 2024 | 56.42 | 56.47 | 54.25 | 54.68 | 266,536 | -1.11(-1.99%) |
May 09, 2024 | 54.40 | 55.85 | 54.25 | 55.79 | 255,880 | +1.74(+3.22%) |
May 08, 2024 | 55.26 | 55.26 | 53.23 | 54.05 | 480,465 | -1.53(-2.75%) |
May 07, 2024 | 56.00 | 56.94 | 55.38 | 55.58 | 634,463 | +0.10(+0.18%) |
May 06, 2024 | 54.20 | 55.96 | 54.20 | 55.48 | 999,096 | +1.53(+2.84%) |
May 03, 2024 | 54.66 | 54.75 | 52.89 | 53.95 | 617,947 | +0.35(+0.65%) |
May 02, 2024 | 52.57 | 54.18 | 52.10 | 53.60 | 909,307 | +1.74(+3.36%) |