Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 53.94 | 54.81 | 52.88 | 54.59 | 321,970 | +0.70(+1.30%) |
Jul 19, 2024 | 54.43 | 54.51 | 52.77 | 53.89 | 327,864 | -0.18(-0.33%) |
Jul 18, 2024 | 55.25 | 56.21 | 53.99 | 54.07 | 350,167 | -1.97(-3.52%) |
Jul 17, 2024 | 54.42 | 56.48 | 54.23 | 56.04 | 490,824 | +1.23(+2.24%) |
Jul 16, 2024 | 51.97 | 54.92 | 51.74 | 54.81 | 549,954 | +3.17(+6.14%) |
Jul 15, 2024 | 51.99 | 52.84 | 51.49 | 51.64 | 484,355 | +0.20(+0.39%) |
Jul 12, 2024 | 49.08 | 52.18 | 49.08 | 51.44 | 768,970 | +2.59(+5.30%) |
Jul 11, 2024 | 47.16 | 49.57 | 46.95 | 48.85 | 713,911 | +2.63(+5.69%) |
Jul 10, 2024 | 47.58 | 47.68 | 46.09 | 46.22 | 424,372 | -1.08(-2.28%) |
Jul 09, 2024 | 49.41 | 49.41 | 46.75 | 47.30 | 631,905 | -2.25(-4.54%) |
Jul 08, 2024 | 49.81 | 50.35 | 49.34 | 49.55 | 345,057 | +0.18(+0.36%) |
Jul 05, 2024 | 48.77 | 49.43 | 47.96 | 49.37 | 402,103 | +0.77(+1.58%) |
Jul 03, 2024 | 48.44 | 48.62 | 47.66 | 48.60 | 234,128 | +0.57(+1.19%) |
Jul 02, 2024 | 49.00 | 49.13 | 47.42 | 48.03 | 458,298 | -0.90(-1.84%) |
Jul 01, 2024 | 50.98 | 51.84 | 48.51 | 48.93 | 566,830 | -2.01(-3.95%) |
Jun 28, 2024 | 51.56 | 51.96 | 50.16 | 50.94 | 495,764 | -0.52(-1.01%) |
Jun 27, 2024 | 51.32 | 51.82 | 50.53 | 51.46 | 369,928 | +0.38(+0.74%) |
Jun 26, 2024 | 49.60 | 51.14 | 49.33 | 51.08 | 504,603 | +1.26(+2.53%) |
Jun 25, 2024 | 51.64 | 51.64 | 49.77 | 49.82 | 384,177 | -1.69(-3.28%) |
Jun 24, 2024 | 50.15 | 51.55 | 49.83 | 51.51 | 485,149 | +1.34(+2.67%) |
Jun 21, 2024 | 51.32 | 51.66 | 50.06 | 50.17 | 780,498 | -1.03(-2.01%) |
Jun 20, 2024 | 51.25 | 52.01 | 50.69 | 51.20 | 512,176 | +0.00(+0.00%) |
Jun 18, 2024 | 52.84 | 53.23 | 50.72 | 51.20 | 717,223 | -1.88(-3.54%) |
Jun 17, 2024 | 54.83 | 54.83 | 52.00 | 53.08 | 724,033 | -1.54(-2.82%) |
Jun 14, 2024 | 54.57 | 55.91 | 53.64 | 54.62 | 737,962 | -0.65(-1.18%) |
Jun 13, 2024 | 54.52 | 55.72 | 53.56 | 55.27 | 561,183 | -0.68(-1.22%) |
Jun 12, 2024 | 55.29 | 56.70 | 55.05 | 55.95 | 524,682 | +1.74(+3.21%) |
Jun 11, 2024 | 53.89 | 54.73 | 53.00 | 54.21 | 411,090 | -0.15(-0.28%) |
Jun 10, 2024 | 56.06 | 56.45 | 53.90 | 54.36 | 619,919 | -2.24(-3.96%) |
Jun 07, 2024 | 57.17 | 57.74 | 56.56 | 56.60 | 423,028 | -0.87(-1.51%) |
Jun 06, 2024 | 56.77 | 57.70 | 56.07 | 57.47 | 386,379 | +0.51(+0.90%) |
Jun 05, 2024 | 56.35 | 57.48 | 56.31 | 56.96 | 350,771 | +0.77(+1.38%) |
Jun 04, 2024 | 56.38 | 57.45 | 55.59 | 56.19 | 585,417 | -0.67(-1.19%) |
Jun 03, 2024 | 54.92 | 57.56 | 54.46 | 56.86 | 643,102 | +1.93(+3.50%) |
May 31, 2024 | 52.88 | 55.31 | 52.73 | 54.94 | 596,002 | +2.27(+4.31%) |
May 30, 2024 | 52.50 | 52.84 | 51.76 | 52.66 | 494,283 | +0.44(+0.84%) |
May 29, 2024 | 52.85 | 53.77 | 52.20 | 52.23 | 450,296 | -1.21(-2.27%) |
May 28, 2024 | 53.30 | 54.79 | 53.17 | 53.44 | 666,702 | +0.26(+0.49%) |
May 24, 2024 | 52.74 | 53.77 | 52.60 | 53.18 | 568,321 | +0.56(+1.06%) |
May 23, 2024 | 53.59 | 53.60 | 52.32 | 52.62 | 577,910 | -0.96(-1.80%) |
May 22, 2024 | 52.11 | 54.55 | 51.84 | 53.59 | 739,365 | +1.54(+2.96%) |
May 21, 2024 | 53.34 | 53.86 | 51.68 | 52.05 | 551,578 | -1.65(-3.07%) |
May 20, 2024 | 52.68 | 54.13 | 52.29 | 53.70 | 666,500 | +1.25(+2.38%) |
May 17, 2024 | 54.77 | 54.77 | 52.41 | 52.44 | 720,225 | -2.38(-4.34%) |
May 16, 2024 | 53.41 | 55.66 | 53.35 | 54.83 | 906,411 | +1.83(+3.45%) |
May 15, 2024 | 53.81 | 54.05 | 51.61 | 53.00 | 917,435 | +0.34(+0.64%) |
May 14, 2024 | 54.39 | 58.63 | 52.25 | 52.66 | 1,740,660 | +0.00(+0.00%) |
May 13, 2024 | 53.01 | 53.78 | 52.44 | 52.66 | 958,482 | +0.26(+0.49%) |
May 10, 2024 | 53.70 | 54.34 | 52.23 | 52.41 | 800,356 | -0.98(-1.84%) |
May 09, 2024 | 54.80 | 55.07 | 53.35 | 53.39 | 762,078 | -1.42(-2.59%) |
May 08, 2024 | 53.73 | 54.96 | 53.49 | 54.81 | 412,372 | +0.31(+0.56%) |
May 07, 2024 | 54.54 | 55.19 | 54.11 | 54.50 | 374,805 | +0.01(+0.02%) |
May 06, 2024 | 54.96 | 55.66 | 54.08 | 54.49 | 596,363 | -0.32(-0.58%) |
May 03, 2024 | 55.57 | 55.99 | 54.09 | 54.81 | 429,248 | +0.58(+1.06%) |
May 02, 2024 | 56.31 | 56.31 | 53.30 | 54.23 | 639,621 | -0.60(-1.09%) |