Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 52.18 | 53.65 | 50.90 | 53.48 | 73,808 | +1.88(+3.64%) |
Jul 19, 2024 | 52.19 | 52.60 | 51.14 | 51.60 | 50,470 | -1.03(-1.96%) |
Jul 18, 2024 | 54.51 | 56.47 | 52.43 | 52.63 | 133,625 | -2.23(-4.06%) |
Jul 17, 2024 | 55.66 | 57.42 | 54.67 | 54.86 | 129,653 | -2.19(-3.84%) |
Jul 16, 2024 | 54.04 | 57.25 | 53.90 | 57.05 | 259,081 | +3.80(+7.14%) |
Jul 15, 2024 | 53.12 | 54.31 | 52.40 | 53.25 | 608,847 | +1.02(+1.95%) |
Jul 12, 2024 | 51.75 | 53.08 | 51.60 | 52.23 | 162,590 | +1.41(+2.77%) |
Jul 11, 2024 | 49.25 | 51.14 | 48.95 | 50.82 | 192,367 | +3.37(+7.10%) |
Jul 10, 2024 | 46.57 | 47.45 | 46.23 | 47.45 | 35,175 | +1.59(+3.47%) |
Jul 09, 2024 | 46.38 | 46.68 | 45.75 | 45.86 | 19,265 | -0.89(-1.90%) |
Jul 08, 2024 | 46.87 | 47.61 | 46.50 | 46.75 | 22,076 | +0.41(+0.88%) |
Jul 05, 2024 | 47.08 | 47.08 | 45.78 | 46.34 | 49,519 | -0.86(-1.82%) |
Jul 03, 2024 | 47.26 | 47.96 | 46.95 | 47.20 | 441,767 | +0.04(+0.08%) |
Jul 02, 2024 | 46.53 | 47.16 | 46.29 | 47.16 | 22,977 | +0.64(+1.38%) |
Jul 01, 2024 | 48.37 | 48.78 | 46.39 | 46.52 | 44,453 | -1.39(-2.90%) |
Jun 28, 2024 | 48.44 | 49.00 | 47.10 | 47.91 | 49,384 | +0.22(+0.46%) |
Jun 27, 2024 | 47.37 | 47.69 | 46.91 | 47.69 | 36,896 | +0.39(+0.82%) |
Jun 26, 2024 | 46.86 | 47.38 | 46.65 | 47.30 | 448,098 | -0.29(-0.61%) |
Jun 25, 2024 | 49.04 | 49.04 | 47.08 | 47.59 | 37,149 | -1.29(-2.65%) |
Jun 24, 2024 | 48.33 | 49.87 | 48.33 | 48.88 | 561,264 | +0.82(+1.70%) |
Jun 21, 2024 | 47.96 | 48.15 | 46.87 | 48.07 | 24,095 | +0.43(+0.90%) |
Jun 20, 2024 | 47.88 | 48.50 | 47.43 | 47.64 | 48,460 | -0.47(-0.97%) |
Jun 18, 2024 | 47.67 | 48.40 | 47.65 | 48.11 | 31,357 | +0.36(+0.75%) |
Jun 17, 2024 | 45.95 | 47.81 | 45.95 | 47.75 | 41,728 | +1.19(+2.56%) |
Jun 14, 2024 | 46.84 | 47.11 | 45.68 | 46.56 | 549,755 | -1.72(-3.57%) |
Jun 13, 2024 | 48.82 | 48.98 | 47.56 | 48.28 | 401,733 | -0.91(-1.84%) |
Jun 12, 2024 | 49.72 | 50.89 | 48.86 | 49.18 | 50,127 | +1.80(+3.80%) |
Jun 11, 2024 | 47.20 | 47.56 | 46.18 | 47.38 | 42,990 | -0.68(-1.41%) |
Jun 10, 2024 | 46.50 | 48.18 | 46.31 | 48.06 | 38,370 | +0.32(+0.67%) |
Jun 07, 2024 | 47.68 | 48.53 | 47.47 | 47.74 | 25,729 | -1.15(-2.36%) |
Jun 06, 2024 | 48.88 | 49.36 | 48.67 | 48.90 | 16,940 | -0.53(-1.07%) |
Jun 05, 2024 | 48.55 | 49.43 | 47.77 | 49.42 | 37,641 | +1.63(+3.41%) |
Jun 04, 2024 | 49.03 | 49.13 | 47.75 | 47.79 | 46,280 | -2.16(-4.32%) |
Jun 03, 2024 | 52.06 | 52.10 | 48.90 | 49.95 | 66,739 | -1.21(-2.37%) |
May 31, 2024 | 49.90 | 51.23 | 49.15 | 51.16 | 63,793 | +1.93(+3.92%) |
May 30, 2024 | 48.43 | 49.66 | 48.43 | 49.23 | 31,648 | +1.10(+2.29%) |
May 29, 2024 | 48.29 | 48.53 | 47.81 | 48.13 | 447,989 | -1.86(-3.72%) |
May 28, 2024 | 51.50 | 51.51 | 49.52 | 49.99 | 30,622 | -0.92(-1.80%) |
May 24, 2024 | 50.39 | 50.97 | 50.12 | 50.90 | 21,946 | +1.21(+2.44%) |
May 23, 2024 | 52.10 | 52.10 | 49.38 | 49.69 | 48,549 | -2.05(-3.96%) |
May 22, 2024 | 52.51 | 52.92 | 51.19 | 51.74 | 38,436 | -1.23(-2.33%) |
May 21, 2024 | 52.87 | 53.03 | 52.56 | 52.97 | 48,061 | -0.22(-0.41%) |
May 20, 2024 | 53.32 | 53.73 | 52.94 | 53.19 | 31,682 | +0.15(+0.28%) |
May 17, 2024 | 53.03 | 53.10 | 52.67 | 53.04 | 40,993 | +0.10(+0.19%) |
May 16, 2024 | 54.27 | 54.27 | 52.90 | 52.94 | 467,550 | -1.54(-2.83%) |
May 15, 2024 | 54.65 | 54.71 | 53.77 | 54.49 | 47,562 | +1.13(+2.13%) |
May 14, 2024 | 53.26 | 53.73 | 52.60 | 53.35 | 22,140 | +1.41(+2.72%) |
May 13, 2024 | 52.90 | 53.36 | 51.82 | 51.94 | 44,617 | -0.11(-0.21%) |
May 10, 2024 | 52.69 | 52.69 | 51.67 | 52.05 | 28,447 | -0.11(-0.21%) |
May 09, 2024 | 50.88 | 52.20 | 50.63 | 52.16 | 56,464 | +1.39(+2.74%) |
May 08, 2024 | 50.14 | 50.84 | 50.14 | 50.77 | 77,131 | -0.60(-1.16%) |
May 07, 2024 | 51.16 | 52.01 | 51.16 | 51.36 | 461,903 | +0.44(+0.86%) |
May 06, 2024 | 50.32 | 50.92 | 50.01 | 50.92 | 72,753 | +2.09(+4.29%) |
May 03, 2024 | 49.84 | 49.92 | 48.39 | 48.83 | 41,818 | +1.43(+3.01%) |
May 02, 2024 | 46.99 | 47.61 | 45.70 | 47.40 | 37,056 | +1.62(+3.54%) |