Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 53.97 | 54.60 | 52.57 | 53.04 | 552,000 | +0.36(+0.68%) |
Jul 25, 2024 | 53.82 | 55.07 | 52.41 | 52.68 | 689,647 | -1.92(-3.52%) |
Jul 24, 2024 | 57.18 | 57.56 | 54.54 | 54.60 | 500,568 | -3.17(-5.49%) |
Jul 23, 2024 | 57.45 | 58.57 | 57.45 | 57.77 | 363,408 | -0.40(-0.69%) |
Jul 22, 2024 | 57.63 | 58.65 | 56.94 | 58.17 | 345,430 | +1.43(+2.52%) |
Jul 19, 2024 | 57.59 | 57.59 | 54.94 | 56.74 | 592,339 | -0.77(-1.34%) |
Jul 18, 2024 | 60.24 | 60.75 | 56.76 | 57.51 | 655,486 | -2.31(-3.86%) |
Jul 17, 2024 | 63.84 | 64.30 | 59.74 | 59.82 | 906,440 | -5.48(-8.39%) |
Jul 16, 2024 | 64.82 | 65.88 | 64.29 | 65.30 | 592,086 | +1.00(+1.56%) |
Jul 15, 2024 | 62.79 | 64.44 | 62.50 | 64.30 | 594,011 | +1.98(+3.18%) |
Jul 12, 2024 | 62.00 | 62.89 | 61.48 | 62.32 | 635,515 | +0.89(+1.45%) |
Jul 11, 2024 | 61.75 | 62.38 | 60.50 | 61.43 | 662,156 | +1.01(+1.67%) |
Jul 10, 2024 | 60.20 | 60.60 | 59.55 | 60.42 | 397,419 | +0.89(+1.50%) |
Jul 09, 2024 | 61.22 | 61.49 | 59.28 | 59.53 | 657,063 | -1.69(-2.76%) |
Jul 08, 2024 | 58.80 | 61.81 | 58.72 | 61.22 | 881,767 | +3.16(+5.44%) |
Jul 05, 2024 | 57.35 | 58.45 | 56.65 | 58.06 | 659,578 | +1.03(+1.81%) |
Jul 03, 2024 | 56.62 | 57.43 | 56.51 | 57.03 | 365,012 | +0.93(+1.66%) |
Jul 02, 2024 | 53.61 | 56.14 | 53.61 | 56.10 | 393,350 | +2.49(+4.64%) |
Jul 01, 2024 | 53.97 | 54.06 | 52.69 | 53.61 | 461,736 | -0.34(-0.63%) |
Jun 28, 2024 | 53.95 | 54.96 | 52.95 | 53.95 | 863,946 | +0.56(+1.05%) |
Jun 27, 2024 | 53.29 | 53.49 | 52.12 | 53.39 | 338,984 | +0.17(+0.32%) |
Jun 26, 2024 | 52.61 | 53.74 | 52.59 | 53.22 | 577,326 | +0.40(+0.76%) |
Jun 25, 2024 | 54.21 | 54.21 | 52.26 | 52.82 | 780,122 | -1.63(-2.99%) |
Jun 24, 2024 | 55.08 | 56.69 | 54.41 | 54.45 | 663,546 | -0.88(-1.59%) |
Jun 21, 2024 | 55.80 | 55.89 | 55.13 | 55.33 | 596,002 | -0.57(-1.02%) |
Jun 20, 2024 | 55.09 | 57.13 | 54.65 | 55.90 | 705,161 | +0.73(+1.32%) |
Jun 18, 2024 | 55.72 | 56.00 | 54.72 | 55.17 | 546,277 | -0.73(-1.31%) |
Jun 17, 2024 | 56.20 | 56.49 | 55.35 | 55.90 | 763,629 | -0.60(-1.06%) |
Jun 14, 2024 | 55.99 | 56.98 | 55.60 | 56.50 | 620,989 | -0.28(-0.49%) |
Jun 13, 2024 | 57.28 | 58.14 | 56.16 | 56.78 | 506,234 | -0.65(-1.13%) |
Jun 12, 2024 | 58.03 | 59.31 | 57.00 | 57.43 | 575,504 | +0.59(+1.04%) |
Jun 11, 2024 | 57.65 | 57.75 | 56.31 | 56.84 | 553,059 | -0.69(-1.20%) |
Jun 10, 2024 | 56.20 | 58.43 | 56.00 | 57.53 | 544,691 | +0.62(+1.09%) |
Jun 07, 2024 | 56.73 | 57.43 | 56.19 | 56.91 | 510,112 | -0.67(-1.16%) |
Jun 06, 2024 | 58.74 | 59.09 | 57.33 | 57.58 | 481,582 | -1.56(-2.64%) |
Jun 05, 2024 | 56.95 | 59.25 | 56.56 | 59.14 | 956,600 | +2.99(+5.33%) |
Jun 04, 2024 | 55.45 | 56.76 | 54.67 | 56.15 | 722,807 | +0.74(+1.34%) |
Jun 03, 2024 | 59.02 | 59.34 | 55.00 | 55.41 | 990,980 | -2.85(-4.89%) |
May 31, 2024 | 58.00 | 59.99 | 54.50 | 58.26 | 3,408,318 | +9.95(+20.60%) |
May 30, 2024 | 49.49 | 49.80 | 47.83 | 48.31 | 1,009,026 | -0.84(-1.71%) |
May 29, 2024 | 49.22 | 50.30 | 49.00 | 49.15 | 477,697 | -1.20(-2.38%) |
May 28, 2024 | 50.64 | 50.94 | 49.70 | 50.35 | 510,277 | +0.23(+0.46%) |
May 24, 2024 | 49.67 | 50.69 | 48.93 | 50.12 | 419,684 | +1.05(+2.14%) |
May 23, 2024 | 51.33 | 51.47 | 48.53 | 49.07 | 360,418 | -1.78(-3.50%) |
May 22, 2024 | 49.85 | 51.00 | 49.64 | 50.85 | 340,632 | +1.36(+2.75%) |
May 21, 2024 | 49.23 | 49.59 | 48.61 | 49.49 | 393,919 | -0.28(-0.56%) |
May 20, 2024 | 49.10 | 50.27 | 49.10 | 49.77 | 483,430 | +0.76(+1.55%) |
May 17, 2024 | 48.06 | 49.58 | 47.75 | 49.01 | 790,263 | +1.13(+2.36%) |
May 16, 2024 | 46.78 | 48.08 | 46.68 | 47.88 | 383,373 | +1.08(+2.31%) |
May 15, 2024 | 47.05 | 47.05 | 46.07 | 46.80 | 364,137 | +0.60(+1.30%) |
May 14, 2024 | 46.76 | 46.76 | 45.95 | 46.20 | 766,097 | +0.23(+0.50%) |
May 13, 2024 | 46.22 | 47.66 | 45.70 | 45.97 | 851,711 | +0.12(+0.26%) |
May 10, 2024 | 46.63 | 46.87 | 45.40 | 45.85 | 387,191 | -0.45(-0.97%) |
May 09, 2024 | 46.08 | 46.70 | 45.36 | 46.30 | 709,255 | +0.04(+0.09%) |
May 08, 2024 | 46.59 | 47.48 | 46.19 | 46.26 | 475,705 | -1.09(-2.30%) |
May 07, 2024 | 47.91 | 48.23 | 47.34 | 47.35 | 279,632 | -0.47(-0.98%) |
May 06, 2024 | 48.34 | 48.53 | 47.52 | 47.82 | 381,958 | -0.03(-0.06%) |
May 03, 2024 | 48.23 | 48.71 | 47.44 | 47.85 | 348,393 | +0.96(+2.05%) |
May 02, 2024 | 46.46 | 46.98 | 44.73 | 46.89 | 769,310 | +1.33(+2.92%) |