Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 55.25 | 56.29 | 54.51 | 55.22 | 685,687 | +0.32(+0.58%) |
Jul 19, 2024 | 55.15 | 55.47 | 53.72 | 54.90 | 618,086 | +0.14(+0.26%) |
Jul 18, 2024 | 56.45 | 57.30 | 54.13 | 54.76 | 1,470,218 | -3.86(-6.58%) |
Jul 17, 2024 | 57.55 | 59.90 | 57.00 | 58.62 | 997,200 | +0.64(+1.10%) |
Jul 16, 2024 | 54.84 | 58.43 | 54.41 | 57.98 | 972,472 | +3.18(+5.80%) |
Jul 15, 2024 | 54.78 | 55.49 | 53.24 | 54.80 | 805,560 | +0.39(+0.72%) |
Jul 12, 2024 | 53.69 | 54.61 | 53.12 | 54.41 | 831,114 | +1.18(+2.22%) |
Jul 11, 2024 | 51.77 | 54.43 | 51.77 | 53.23 | 797,120 | +1.55(+3.00%) |
Jul 10, 2024 | 51.54 | 51.73 | 49.75 | 51.68 | 583,278 | +0.54(+1.06%) |
Jul 09, 2024 | 52.24 | 52.31 | 50.88 | 51.14 | 865,548 | -1.03(-1.97%) |
Jul 08, 2024 | 51.39 | 52.71 | 51.16 | 52.17 | 848,352 | +0.78(+1.52%) |
Jul 05, 2024 | 49.78 | 51.56 | 49.58 | 51.39 | 531,290 | +1.38(+2.76%) |
Jul 03, 2024 | 49.72 | 50.13 | 49.00 | 50.01 | 259,617 | +0.21(+0.42%) |
Jul 02, 2024 | 50.49 | 50.52 | 49.21 | 49.80 | 810,904 | -0.39(-0.78%) |
Jul 01, 2024 | 48.00 | 50.50 | 47.52 | 50.19 | 1,126,093 | +2.04(+4.24%) |
Jun 28, 2024 | 47.45 | 48.87 | 47.45 | 48.15 | 1,025,753 | +1.16(+2.47%) |
Jun 27, 2024 | 46.64 | 47.37 | 46.27 | 46.99 | 465,517 | +0.50(+1.08%) |
Jun 26, 2024 | 45.45 | 46.54 | 45.28 | 46.49 | 359,820 | +0.72(+1.57%) |
Jun 25, 2024 | 45.90 | 46.28 | 45.48 | 45.77 | 394,530 | -0.21(-0.46%) |
Jun 24, 2024 | 45.81 | 46.31 | 45.38 | 45.98 | 549,286 | -0.02(-0.04%) |
Jun 21, 2024 | 45.99 | 47.09 | 45.51 | 46.00 | 1,140,161 | -0.16(-0.35%) |
Jun 20, 2024 | 45.01 | 46.19 | 44.48 | 46.16 | 454,432 | +0.73(+1.61%) |
Jun 18, 2024 | 43.26 | 46.87 | 43.26 | 45.43 | 1,093,707 | +2.20(+5.09%) |
Jun 17, 2024 | 44.79 | 45.95 | 42.81 | 43.23 | 746,482 | -2.07(-4.57%) |
Jun 14, 2024 | 45.69 | 45.70 | 44.85 | 45.30 | 427,938 | -0.60(-1.31%) |
Jun 13, 2024 | 46.76 | 47.20 | 44.92 | 45.90 | 494,105 | -0.98(-2.09%) |
Jun 12, 2024 | 48.35 | 48.41 | 46.67 | 46.88 | 478,337 | -0.69(-1.45%) |
Jun 11, 2024 | 46.34 | 48.08 | 45.92 | 47.57 | 543,639 | +1.15(+2.48%) |
Jun 10, 2024 | 48.31 | 48.31 | 46.00 | 46.42 | 894,822 | -2.25(-4.62%) |
Jun 07, 2024 | 48.99 | 50.17 | 48.65 | 48.67 | 641,444 | -0.81(-1.64%) |
Jun 06, 2024 | 50.16 | 50.75 | 49.31 | 49.48 | 523,096 | -0.87(-1.73%) |
Jun 05, 2024 | 49.32 | 50.36 | 48.33 | 50.35 | 710,553 | +1.07(+2.17%) |
Jun 04, 2024 | 50.05 | 51.50 | 49.23 | 49.28 | 1,104,801 | -1.01(-2.01%) |
Jun 03, 2024 | 50.35 | 51.12 | 49.31 | 50.29 | 885,571 | +0.29(+0.58%) |
May 31, 2024 | 50.27 | 52.10 | 49.77 | 50.00 | 717,594 | -0.69(-1.36%) |
May 30, 2024 | 50.63 | 50.99 | 50.06 | 50.69 | 751,446 | +0.77(+1.54%) |
May 29, 2024 | 49.68 | 50.38 | 49.37 | 49.92 | 611,176 | -0.32(-0.64%) |
May 28, 2024 | 49.95 | 50.90 | 49.04 | 50.24 | 1,888,750 | +0.29(+0.58%) |
May 24, 2024 | 47.70 | 49.97 | 47.26 | 49.95 | 1,144,226 | +2.51(+5.29%) |
May 23, 2024 | 47.55 | 47.88 | 46.89 | 47.44 | 1,078,877 | -0.23(-0.48%) |
May 22, 2024 | 45.76 | 47.93 | 45.65 | 47.67 | 1,178,370 | +1.95(+4.27%) |
May 21, 2024 | 45.88 | 46.33 | 45.09 | 45.72 | 440,968 | -0.41(-0.89%) |
May 20, 2024 | 45.39 | 46.51 | 45.34 | 46.13 | 628,332 | +0.38(+0.83%) |
May 17, 2024 | 46.33 | 46.52 | 45.69 | 45.75 | 887,809 | -0.55(-1.19%) |
May 16, 2024 | 46.70 | 47.20 | 45.86 | 46.30 | 1,113,351 | -0.69(-1.47%) |
May 15, 2024 | 45.88 | 47.31 | 45.88 | 46.99 | 815,556 | +1.49(+3.27%) |
May 14, 2024 | 46.16 | 46.95 | 45.11 | 45.50 | 885,041 | -0.08(-0.18%) |
May 13, 2024 | 43.80 | 46.93 | 43.61 | 45.58 | 1,312,127 | +1.83(+4.18%) |
May 10, 2024 | 42.60 | 43.78 | 42.14 | 43.75 | 1,006,500 | +1.26(+2.97%) |
May 09, 2024 | 41.82 | 42.86 | 41.82 | 42.49 | 1,259,728 | +0.67(+1.60%) |
May 08, 2024 | 42.30 | 42.70 | 41.48 | 41.82 | 704,848 | -0.99(-2.31%) |
May 07, 2024 | 41.90 | 43.12 | 41.76 | 42.81 | 922,532 | +0.97(+2.32%) |
May 06, 2024 | 42.13 | 42.51 | 41.37 | 41.84 | 910,388 | -0.19(-0.45%) |
May 03, 2024 | 42.45 | 42.77 | 41.07 | 42.03 | 1,060,841 | +0.04(+0.10%) |
May 02, 2024 | 41.95 | 42.99 | 41.69 | 41.99 | 1,512,782 | +0.39(+0.94%) |