Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 49.10 | 51.63 | 48.61 | 48.76 | 26,517 | -2.86(-5.54%) |
Jul 12, 2024 | 50.50 | 52.37 | 50.50 | 51.62 | 126,592 | +2.48(+5.05%) |
Jul 11, 2024 | 48.87 | 49.21 | 46.45 | 49.14 | 117,906 | +1.10(+2.29%) |
Jul 10, 2024 | 46.08 | 48.60 | 46.08 | 48.04 | 6,658 | -0.56(-1.15%) |
Jul 09, 2024 | 50.01 | 50.01 | 47.72 | 48.60 | 12,494 | -0.64(-1.30%) |
Jul 08, 2024 | 51.14 | 51.14 | 49.12 | 49.24 | 22,683 | -0.37(-0.75%) |
Jul 05, 2024 | 49.03 | 51.10 | 48.74 | 49.61 | 13,200 | -3.17(-6.01%) |
Jul 03, 2024 | 51.00 | 53.01 | 50.19 | 52.78 | 3,888 | +0.61(+1.17%) |
Jul 02, 2024 | 51.45 | 52.99 | 51.20 | 52.17 | 9,304 | -1.70(-3.16%) |
Jul 01, 2024 | 53.56 | 54.29 | 53.56 | 53.87 | 21,240 | +0.85(+1.60%) |
Jun 28, 2024 | 54.03 | 54.06 | 53.02 | 53.02 | 33,271 | -1.27(-2.34%) |
Jun 27, 2024 | 55.35 | 55.66 | 54.09 | 54.29 | 20,725 | -1.86(-3.31%) |
Jun 26, 2024 | 58.33 | 58.33 | 54.71 | 56.15 | 8,641 | -0.69(-1.21%) |
Jun 25, 2024 | 58.19 | 58.19 | 56.64 | 56.84 | 3,787 | -0.45(-0.79%) |
Jun 24, 2024 | 57.29 | 58.02 | 57.29 | 57.29 | 19,404 | +1.53(+2.74%) |
Jun 21, 2024 | 57.29 | 57.29 | 55.65 | 55.76 | 11,479 | -1.44(-2.52%) |
Jun 20, 2024 | 55.53 | 57.88 | 55.53 | 57.20 | 17,080 | -1.86(-3.15%) |
Jun 18, 2024 | 56.42 | 60.14 | 56.42 | 59.06 | 14,283 | -0.99(-1.65%) |
Jun 17, 2024 | 57.42 | 60.05 | 57.42 | 60.05 | 3,192 | +0.55(+0.92%) |
Jun 14, 2024 | 60.25 | 60.25 | 59.30 | 59.50 | 2,482 | -2.03(-3.30%) |
Jun 13, 2024 | 63.61 | 63.61 | 60.74 | 61.53 | 2,760 | +0.07(+0.11%) |
Jun 12, 2024 | 63.00 | 63.00 | 61.45 | 61.46 | 2,359 | -3.86(-5.91%) |
Jun 11, 2024 | 65.68 | 66.15 | 65.20 | 65.32 | 3,975 | -1.00(-1.51%) |
Jun 10, 2024 | 65.00 | 66.32 | 65.00 | 66.32 | 1,604 | +0.76(+1.16%) |
Jun 07, 2024 | 66.23 | 66.23 | 65.08 | 65.56 | 6,803 | -0.39(-0.59%) |
Jun 06, 2024 | 65.92 | 66.46 | 65.75 | 65.95 | 12,647 | -0.20(-0.31%) |
Jun 05, 2024 | 66.28 | 66.37 | 65.63 | 66.16 | 15,008 | -0.80(-1.19%) |
Jun 04, 2024 | 66.85 | 67.04 | 66.16 | 66.95 | 5,400 | +0.83(+1.26%) |
Jun 03, 2024 | 66.11 | 66.41 | 65.11 | 66.12 | 5,364 | +0.54(+0.82%) |
May 31, 2024 | 64.80 | 66.09 | 64.80 | 65.58 | 2,614 | -2.13(-3.15%) |
May 30, 2024 | 66.69 | 67.80 | 66.69 | 67.71 | 4,212 | +0.33(+0.49%) |
May 29, 2024 | 66.91 | 67.83 | 66.81 | 67.38 | 1,866 | -2.05(-2.95%) |
May 28, 2024 | 70.03 | 70.03 | 69.26 | 69.43 | 2,513 | +0.58(+0.84%) |
May 24, 2024 | 69.69 | 69.69 | 66.08 | 68.85 | 2,393 | -2.46(-3.45%) |
May 23, 2024 | 73.35 | 74.50 | 71.26 | 71.31 | 9,172 | -4.91(-6.44%) |
May 22, 2024 | 79.28 | 79.28 | 76.05 | 76.22 | 63,207 | +1.95(+2.63%) |
May 21, 2024 | 71.50 | 76.23 | 71.50 | 74.27 | 49,988 | -0.58(-0.77%) |
May 20, 2024 | 75.84 | 75.84 | 74.42 | 74.85 | 85,422 | +3.86(+5.44%) |
May 17, 2024 | 69.41 | 71.50 | 69.41 | 70.99 | 5,828 | +0.36(+0.51%) |
May 16, 2024 | 70.21 | 70.77 | 68.87 | 70.63 | 2,986 | +1.02(+1.47%) |
May 15, 2024 | 69.35 | 70.10 | 69.08 | 69.61 | 5,138 | +0.95(+1.38%) |
May 14, 2024 | 70.62 | 70.62 | 66.70 | 68.66 | 2,076 | -0.46(-0.67%) |
May 13, 2024 | 68.35 | 69.79 | 66.70 | 69.12 | 3,053 | -2.99(-4.15%) |
May 10, 2024 | 69.38 | 73.61 | 69.38 | 72.11 | 503 | +1.27(+1.79%) |
May 09, 2024 | 72.69 | 72.69 | 70.64 | 70.85 | 982 | +3.85(+5.75%) |
May 08, 2024 | 68.75 | 68.75 | 66.67 | 67.00 | 1,478 | -1.35(-1.98%) |
May 07, 2024 | 65.95 | 68.45 | 65.95 | 68.35 | 1,228 | +0.02(+0.03%) |
May 06, 2024 | 69.38 | 69.38 | 68.03 | 68.33 | 984 | -2.92(-4.09%) |
May 03, 2024 | 70.60 | 71.25 | 70.23 | 71.25 | 2,111 | +0.08(+0.11%) |
May 02, 2024 | 69.08 | 71.54 | 68.89 | 71.17 | 27,974 | +5.34(+8.12%) |