Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 51.53 | 52.81 | 51.38 | 52.06 | 207,442 | +0.72(+1.40%) |
Jul 12, 2024 | 51.76 | 51.87 | 51.27 | 51.34 | 216,392 | -0.44(-0.85%) |
Jul 11, 2024 | 52.36 | 52.57 | 51.77 | 51.78 | 236,816 | -0.65(-1.24%) |
Jul 10, 2024 | 52.67 | 53.14 | 52.09 | 52.43 | 444,747 | -0.37(-0.70%) |
Jul 09, 2024 | 52.37 | 53.39 | 52.07 | 52.80 | 409,527 | -0.88(-1.64%) |
Jul 08, 2024 | 53.44 | 53.81 | 53.19 | 53.68 | 663,388 | +0.13(+0.24%) |
Jul 05, 2024 | 53.57 | 54.09 | 53.33 | 53.55 | 329,384 | -0.15(-0.28%) |
Jul 04, 2024 | 53.18 | 53.80 | 52.40 | 53.70 | 47,587 | -0.06(-0.11%) |
Jul 03, 2024 | 53.56 | 53.86 | 52.97 | 53.76 | 120,473 | +0.31(+0.58%) |
Jul 02, 2024 | 53.03 | 53.69 | 52.55 | 53.45 | 253,804 | +0.17(+0.32%) |
Jun 28, 2024 | 53.28 | 0 | +0.09(+0.17%) | |||
Jun 27, 2024 | 52.73 | 53.36 | 52.34 | 53.19 | 385,801 | +0.60(+1.14%) |
Jun 26, 2024 | 51.55 | 52.78 | 51.55 | 52.59 | 265,443 | +0.99(+1.92%) |
Jun 25, 2024 | 51.00 | 52.09 | 51.00 | 51.60 | 279,524 | -0.13(-0.25%) |
Jun 24, 2024 | 52.49 | 52.58 | 51.20 | 51.73 | 211,583 | -0.76(-1.45%) |
Jun 21, 2024 | 52.18 | 52.72 | 51.99 | 52.49 | 981,401 | +0.27(+0.52%) |
Jun 20, 2024 | 52.04 | 52.88 | 51.89 | 52.22 | 263,763 | -0.28(-0.53%) |
Jun 19, 2024 | 52.60 | 53.39 | 52.28 | 52.50 | 138,896 | -0.10(-0.19%) |
Jun 18, 2024 | 52.79 | 53.08 | 51.71 | 52.60 | 426,360 | +0.23(+0.44%) |
Jun 17, 2024 | 51.80 | 52.70 | 51.70 | 52.37 | 326,326 | +0.25(+0.48%) |
Jun 14, 2024 | 51.91 | 52.32 | 51.52 | 52.12 | 329,263 | +0.18(+0.35%) |
Jun 13, 2024 | 51.47 | 52.18 | 51.30 | 51.94 | 213,605 | +0.51(+0.99%) |
Jun 12, 2024 | 51.42 | 51.58 | 50.47 | 51.43 | 263,719 | +0.49(+0.96%) |
Jun 11, 2024 | 50.86 | 51.38 | 50.39 | 50.94 | 258,412 | -0.11(-0.22%) |
Jun 10, 2024 | 49.85 | 51.79 | 49.85 | 51.05 | 413,966 | +0.91(+1.81%) |
Jun 07, 2024 | 51.77 | 52.15 | 49.29 | 50.14 | 447,517 | -2.59(-4.91%) |
Jun 06, 2024 | 52.15 | 52.87 | 49.49 | 52.73 | 1,093,922 | +0.61(+1.17%) |
Jun 05, 2024 | 52.75 | 55.06 | 51.47 | 52.12 | 1,073,444 | +1.47(+2.90%) |
Jun 04, 2024 | 47.30 | 50.66 | 47.28 | 50.65 | 954,442 | +3.27(+6.90%) |
Jun 03, 2024 | 44.36 | 48.11 | 44.33 | 47.38 | 1,031,338 | +4.47(+10.42%) |
May 31, 2024 | 42.56 | 43.06 | 42.42 | 42.91 | 557,917 | +0.44(+1.04%) |
May 30, 2024 | 41.99 | 42.80 | 41.98 | 42.47 | 166,689 | +0.45(+1.07%) |
May 29, 2024 | 42.55 | 42.58 | 41.90 | 42.02 | 184,964 | -0.60(-1.41%) |
May 28, 2024 | 42.96 | 43.00 | 42.19 | 42.62 | 287,303 | -0.43(-1.00%) |
May 27, 2024 | 42.32 | 43.22 | 42.31 | 43.05 | 67,199 | +0.59(+1.39%) |
May 24, 2024 | 43.03 | 43.03 | 42.37 | 42.46 | 171,716 | -0.48(-1.12%) |
May 23, 2024 | 43.68 | 43.68 | 42.70 | 42.94 | 106,961 | -0.61(-1.40%) |
May 22, 2024 | 43.20 | 43.80 | 43.15 | 43.55 | 152,782 | +0.40(+0.93%) |
May 21, 2024 | 43.83 | 44.25 | 43.05 | 43.15 | 194,080 | -0.28(-0.64%) |
May 17, 2024 | 43.43 | 0 | -0.02(-0.05%) | |||
May 16, 2024 | 42.84 | 43.54 | 42.41 | 43.45 | 265,904 | +0.76(+1.78%) |
May 15, 2024 | 42.87 | 43.17 | 42.28 | 42.69 | 229,567 | -0.03(-0.07%) |
May 14, 2024 | 44.36 | 44.38 | 42.68 | 42.72 | 234,602 | -1.60(-3.61%) |
May 13, 2024 | 44.17 | 44.48 | 43.80 | 44.32 | 130,067 | +0.13(+0.29%) |
May 10, 2024 | 44.21 | 44.56 | 43.96 | 44.19 | 274,605 | +0.21(+0.48%) |
May 09, 2024 | 44.76 | 45.21 | 43.95 | 43.98 | 212,584 | -0.86(-1.92%) |
May 08, 2024 | 45.73 | 46.05 | 44.46 | 44.84 | 207,266 | -1.07(-2.33%) |
May 07, 2024 | 44.87 | 46.15 | 44.87 | 45.91 | 272,239 | +1.02(+2.27%) |
May 06, 2024 | 44.93 | 46.19 | 44.89 | 44.89 | 290,653 | +0.05(+0.11%) |
May 03, 2024 | 45.83 | 46.15 | 44.35 | 44.84 | 444,386 | -0.92(-2.01%) |
May 02, 2024 | 45.08 | 47.35 | 44.96 | 45.76 | 491,560 | +1.98(+4.52%) |