Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 52.92 | 53.10 | 52.20 | 52.81 | 47,150 | -0.14(-0.26%) |
Jul 15, 2024 | 53.49 | 53.56 | 52.70 | 52.95 | 35,209 | -0.22(-0.42%) |
Jul 12, 2024 | 52.84 | 53.98 | 52.62 | 53.17 | 27,055 | +0.71(+1.36%) |
Jul 11, 2024 | 54.67 | 54.67 | 52.38 | 52.46 | 49,941 | -2.03(-3.73%) |
Jul 10, 2024 | 53.63 | 54.50 | 53.51 | 54.49 | 38,050 | +1.35(+2.54%) |
Jul 09, 2024 | 53.36 | 53.61 | 52.79 | 53.14 | 29,734 | +0.24(+0.45%) |
Jul 08, 2024 | 52.71 | 53.08 | 52.59 | 52.90 | 17,621 | +0.82(+1.57%) |
Jul 05, 2024 | 52.25 | 52.52 | 51.85 | 52.08 | 21,053 | -0.05(-0.10%) |
Jul 03, 2024 | 51.14 | 52.24 | 50.96 | 52.13 | 38,106 | +1.10(+2.16%) |
Jul 02, 2024 | 50.13 | 51.03 | 50.13 | 51.03 | 24,313 | +0.37(+0.73%) |
Jul 01, 2024 | 50.52 | 50.70 | 49.64 | 50.66 | 42,792 | +0.14(+0.28%) |
Jun 28, 2024 | 50.65 | 51.63 | 50.50 | 50.52 | 21,678 | +0.21(+0.42%) |
Jun 27, 2024 | 50.65 | 50.87 | 50.13 | 50.31 | 56,372 | -0.34(-0.67%) |
Jun 26, 2024 | 51.00 | 51.09 | 50.18 | 50.65 | 14,051 | -0.25(-0.49%) |
Jun 25, 2024 | 49.85 | 50.90 | 49.76 | 50.90 | 81,085 | +1.24(+2.50%) |
Jun 24, 2024 | 50.84 | 50.94 | 49.66 | 49.66 | 22,547 | -1.74(-3.38%) |
Jun 21, 2024 | 51.41 | 52.24 | 50.71 | 51.40 | 26,329 | -0.88(-1.68%) |
Jun 20, 2024 | 53.99 | 54.08 | 51.89 | 52.28 | 43,137 | -1.13(-2.11%) |
Jun 18, 2024 | 52.78 | 53.59 | 52.76 | 53.41 | 31,103 | +0.82(+1.56%) |
Jun 17, 2024 | 52.24 | 52.70 | 51.77 | 52.59 | 24,696 | +0.70(+1.34%) |
Jun 14, 2024 | 51.55 | 51.98 | 51.43 | 51.90 | 13,570 | -0.08(-0.15%) |
Jun 13, 2024 | 51.99 | 52.03 | 51.38 | 51.97 | 18,043 | +0.59(+1.15%) |
Jun 12, 2024 | 50.85 | 51.57 | 50.83 | 51.38 | 19,225 | +1.48(+2.96%) |
Jun 11, 2024 | 50.08 | 50.08 | 49.35 | 49.90 | 16,106 | -0.12(-0.25%) |
Jun 10, 2024 | 49.17 | 50.20 | 48.92 | 50.03 | 22,042 | +0.47(+0.94%) |
Jun 07, 2024 | 49.33 | 49.71 | 49.23 | 49.56 | 11,753 | -0.16(-0.32%) |
Jun 06, 2024 | 50.38 | 50.38 | 49.30 | 49.72 | 27,360 | -0.45(-0.90%) |
Jun 05, 2024 | 48.68 | 50.17 | 48.58 | 50.17 | 20,174 | +2.37(+4.96%) |
Jun 04, 2024 | 47.98 | 47.99 | 47.36 | 47.80 | 19,578 | -0.07(-0.15%) |
Jun 03, 2024 | 48.28 | 48.28 | 47.22 | 47.87 | 29,276 | +0.52(+1.10%) |
May 31, 2024 | 47.76 | 47.76 | 46.17 | 47.35 | 36,251 | -0.32(-0.67%) |
May 30, 2024 | 48.28 | 48.37 | 47.48 | 47.67 | 11,724 | -0.58(-1.20%) |
May 29, 2024 | 48.23 | 48.55 | 47.97 | 48.25 | 34,462 | -0.74(-1.51%) |
May 28, 2024 | 48.37 | 49.05 | 48.18 | 48.99 | 21,435 | +1.47(+3.09%) |
May 24, 2024 | 46.90 | 47.61 | 46.85 | 47.52 | 10,056 | +0.83(+1.78%) |
May 23, 2024 | 47.47 | 47.60 | 46.37 | 46.69 | 28,998 | +0.91(+1.99%) |
May 22, 2024 | 45.87 | 45.89 | 45.35 | 45.78 | 15,110 | +0.23(+0.50%) |
May 21, 2024 | 45.27 | 45.57 | 45.05 | 45.55 | 29,924 | -0.07(-0.15%) |
May 20, 2024 | 45.02 | 45.68 | 45.02 | 45.62 | 8,367 | +0.90(+2.01%) |
May 17, 2024 | 45.23 | 45.27 | 44.54 | 44.72 | 7,737 | -0.41(-0.91%) |
May 16, 2024 | 45.28 | 45.66 | 45.13 | 45.13 | 8,733 | -0.17(-0.37%) |
May 15, 2024 | 44.42 | 45.30 | 44.41 | 45.30 | 8,601 | +1.32(+3.00%) |
May 14, 2024 | 43.42 | 43.98 | 43.21 | 43.98 | 9,934 | +0.52(+1.19%) |
May 13, 2024 | 43.58 | 43.60 | 43.40 | 43.46 | 9,404 | +0.04(+0.09%) |
May 10, 2024 | 43.54 | 43.90 | 43.30 | 43.43 | 7,504 | +0.49(+1.15%) |
May 09, 2024 | 43.29 | 43.29 | 42.86 | 42.93 | 7,841 | -0.29(-0.68%) |
May 08, 2024 | 42.99 | 43.31 | 42.95 | 43.23 | 13,008 | -0.01(-0.03%) |
May 07, 2024 | 43.61 | 43.69 | 43.23 | 43.24 | 6,062 | -0.29(-0.66%) |
May 06, 2024 | 42.74 | 43.53 | 42.74 | 43.53 | 13,182 | +1.05(+2.48%) |
May 03, 2024 | 42.17 | 42.62 | 42.12 | 42.47 | 11,368 | +1.15(+2.78%) |
May 02, 2024 | 41.21 | 41.48 | 40.98 | 41.33 | 8,904 | +0.80(+1.98%) |