Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 55.73 | 55.73 | 54.43 | 55.51 | 6,682 | +0.15(+0.27%) |
Jul 25, 2024 | 55.87 | 56.03 | 54.50 | 55.36 | 19,336 | +1.04(+1.91%) |
Jul 24, 2024 | 54.66 | 56.00 | 54.32 | 54.32 | 13,186 | -1.38(-2.48%) |
Jul 23, 2024 | 53.30 | 56.48 | 51.16 | 55.70 | 22,173 | +1.66(+3.07%) |
Jul 22, 2024 | 55.50 | 55.50 | 52.23 | 54.04 | 13,325 | -1.24(-2.24%) |
Jul 19, 2024 | 55.90 | 55.98 | 51.43 | 55.28 | 12,787 | -0.70(-1.25%) |
Jul 18, 2024 | 54.82 | 56.36 | 54.40 | 55.98 | 35,436 | +1.19(+2.17%) |
Jul 17, 2024 | 54.84 | 55.00 | 53.57 | 54.79 | 10,455 | -0.01(-0.02%) |
Jul 16, 2024 | 51.05 | 54.80 | 50.90 | 54.80 | 35,915 | +3.80(+7.45%) |
Jul 15, 2024 | 47.78 | 51.16 | 47.76 | 51.00 | 11,932 | +3.37(+7.08%) |
Jul 12, 2024 | 46.00 | 47.75 | 46.00 | 47.63 | 7,171 | +1.73(+3.77%) |
Jul 11, 2024 | 42.94 | 45.96 | 42.94 | 45.90 | 14,795 | +3.81(+9.05%) |
Jul 10, 2024 | 41.53 | 42.59 | 41.49 | 42.09 | 12,387 | -0.15(-0.36%) |
Jul 09, 2024 | 41.94 | 42.69 | 41.57 | 42.24 | 15,350 | +0.46(+1.10%) |
Jul 08, 2024 | 41.74 | 42.91 | 41.10 | 41.78 | 15,268 | +0.23(+0.55%) |
Jul 05, 2024 | 43.81 | 45.70 | 41.55 | 41.55 | 11,038 | -1.80(-4.15%) |
Jul 03, 2024 | 43.18 | 43.35 | 43.02 | 43.35 | 1,652 | -0.18(-0.41%) |
Jul 02, 2024 | 43.79 | 43.79 | 42.23 | 43.53 | 2,940 | -0.23(-0.53%) |
Jul 01, 2024 | 43.85 | 44.06 | 43.76 | 43.76 | 4,002 | -0.04(-0.09%) |
Jun 28, 2024 | 42.85 | 43.80 | 42.00 | 43.80 | 56,843 | +0.90(+2.10%) |
Jun 27, 2024 | 42.65 | 42.90 | 42.00 | 42.90 | 9,811 | +0.75(+1.78%) |
Jun 26, 2024 | 43.04 | 43.04 | 42.00 | 42.15 | 10,141 | -0.71(-1.66%) |
Jun 25, 2024 | 44.17 | 44.53 | 42.86 | 42.86 | 8,447 | -2.30(-5.09%) |
Jun 24, 2024 | 44.81 | 45.16 | 44.81 | 45.16 | 1,804 | -0.05(-0.11%) |
Jun 21, 2024 | 44.90 | 45.21 | 44.69 | 45.21 | 17,183 | +0.17(+0.38%) |
Jun 20, 2024 | 43.88 | 45.04 | 43.88 | 45.04 | 4,158 | -0.41(-0.90%) |
Jun 18, 2024 | 45.34 | 45.45 | 45.34 | 45.45 | 6,773 | -0.29(-0.63%) |
Jun 17, 2024 | 43.87 | 45.74 | 43.87 | 45.74 | 3,258 | +0.73(+1.62%) |
Jun 14, 2024 | 44.75 | 45.25 | 44.70 | 45.01 | 13,001 | -0.04(-0.09%) |
Jun 13, 2024 | 45.32 | 45.45 | 45.05 | 45.05 | 5,122 | -0.78(-1.70%) |
Jun 12, 2024 | 45.96 | 46.00 | 45.41 | 45.83 | 6,188 | +0.38(+0.84%) |
Jun 11, 2024 | 45.03 | 45.49 | 45.00 | 45.45 | 3,596 | +0.36(+0.80%) |
Jun 10, 2024 | 45.44 | 46.24 | 45.09 | 45.09 | 3,682 | -0.37(-0.81%) |
Jun 07, 2024 | 45.89 | 46.25 | 45.46 | 45.46 | 10,365 | -0.54(-1.17%) |
Jun 06, 2024 | 45.92 | 46.00 | 45.92 | 46.00 | 1,866 | +0.30(+0.66%) |
Jun 05, 2024 | 45.44 | 45.70 | 45.44 | 45.70 | 2,481 | +0.85(+1.90%) |
Jun 04, 2024 | 46.05 | 46.10 | 44.85 | 44.85 | 1,712 | -0.93(-2.03%) |
Jun 03, 2024 | 46.25 | 46.25 | 45.78 | 45.78 | 1,729 | -0.45(-0.97%) |
May 31, 2024 | 46.21 | 46.25 | 46.21 | 46.23 | 3,692 | +0.44(+0.96%) |
May 30, 2024 | 44.96 | 45.79 | 44.96 | 45.79 | 3,675 | +0.87(+1.94%) |
May 29, 2024 | 45.76 | 45.76 | 44.92 | 44.92 | 6,386 | -1.31(-2.83%) |
May 28, 2024 | 46.25 | 46.25 | 45.21 | 46.23 | 3,939 | +0.38(+0.83%) |
May 24, 2024 | 46.40 | 46.40 | 45.85 | 45.85 | 2,402 | +0.51(+1.12%) |
May 23, 2024 | 46.50 | 46.50 | 45.34 | 45.34 | 4,697 | -0.86(-1.86%) |
May 22, 2024 | 46.19 | 46.20 | 46.19 | 46.20 | 2,817 | -0.68(-1.45%) |
May 21, 2024 | 46.95 | 46.95 | 46.88 | 46.88 | 735 | -0.37(-0.78%) |
May 20, 2024 | 46.60 | 47.25 | 46.60 | 47.25 | 1,338 | +0.05(+0.11%) |
May 17, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 4,992 | +1.08(+2.34%) |
May 16, 2024 | 46.52 | 46.52 | 46.12 | 46.12 | 3,706 | +0.00(+0.00%) |
May 15, 2024 | 46.22 | 46.37 | 45.87 | 46.12 | 3,693 | -0.28(-0.60%) |
May 14, 2024 | 46.51 | 46.51 | 46.02 | 46.40 | 2,560 | +0.61(+1.34%) |
May 13, 2024 | 46.02 | 46.02 | 45.72 | 45.78 | 1,338 | -0.31(-0.67%) |
May 10, 2024 | 46.38 | 46.38 | 45.73 | 46.09 | 3,411 | -0.61(-1.30%) |
May 09, 2024 | 47.01 | 47.01 | 46.70 | 46.70 | 2,917 | -0.36(-0.76%) |
May 08, 2024 | 46.90 | 47.05 | 46.90 | 47.05 | 1,585 | +0.08(+0.17%) |
May 07, 2024 | 47.56 | 47.56 | 46.91 | 46.97 | 4,521 | -0.54(-1.13%) |
May 06, 2024 | 45.67 | 47.51 | 45.67 | 47.51 | 4,335 | +0.88(+1.89%) |
May 03, 2024 | 46.62 | 46.63 | 46.16 | 46.63 | 3,425 | +0.05(+0.11%) |
May 02, 2024 | 46.76 | 46.96 | 45.62 | 46.58 | 9,329 | +0.81(+1.78%) |