Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.75 | 56.83 | 52.75 | 54.81 | 187,224 | +2.14(+4.06%) |
Jul 18, 2024 | 52.86 | 53.67 | 51.52 | 52.67 | 168,241 | +0.26(+0.50%) |
Jul 17, 2024 | 53.79 | 55.33 | 52.05 | 52.41 | 230,965 | -1.76(-3.25%) |
Jul 16, 2024 | 51.64 | 54.50 | 50.78 | 54.17 | 435,600 | +1.94(+3.71%) |
Jul 15, 2024 | 54.00 | 54.70 | 52.07 | 52.23 | 199,595 | -1.47(-2.74%) |
Jul 12, 2024 | 54.75 | 54.75 | 53.02 | 53.70 | 134,043 | -1.00(-1.83%) |
Jul 11, 2024 | 56.20 | 56.43 | 54.64 | 54.70 | 247,991 | -1.34(-2.39%) |
Jul 10, 2024 | 55.49 | 57.42 | 53.35 | 56.04 | 214,249 | +0.55(+0.99%) |
Jul 09, 2024 | 55.29 | 56.95 | 55.29 | 55.49 | 75,035 | +0.30(+0.54%) |
Jul 08, 2024 | 54.41 | 55.51 | 53.58 | 55.19 | 286,739 | +1.01(+1.86%) |
Jul 05, 2024 | 55.64 | 56.40 | 54.00 | 54.18 | 286,451 | -1.42(-2.55%) |
Jul 03, 2024 | 54.92 | 56.13 | 54.55 | 55.60 | 153,434 | +0.79(+1.44%) |
Jul 02, 2024 | 52.38 | 54.96 | 52.07 | 54.81 | 281,532 | +1.82(+3.43%) |
Jul 01, 2024 | 57.57 | 57.57 | 52.78 | 52.99 | 447,435 | -4.34(-7.57%) |
Jun 28, 2024 | 58.18 | 58.50 | 56.15 | 57.33 | 318,287 | -0.57(-0.98%) |
Jun 27, 2024 | 57.19 | 58.50 | 56.01 | 57.90 | 238,193 | +0.97(+1.70%) |
Jun 26, 2024 | 58.22 | 59.01 | 56.75 | 56.93 | 222,272 | -1.52(-2.60%) |
Jun 25, 2024 | 58.39 | 59.48 | 57.52 | 58.45 | 233,105 | +0.70(+1.21%) |
Jun 24, 2024 | 57.80 | 59.04 | 55.96 | 57.75 | 308,725 | +0.24(+0.42%) |
Jun 21, 2024 | 58.01 | 58.49 | 56.01 | 57.51 | 347,728 | -1.29(-2.19%) |
Jun 20, 2024 | 63.12 | 63.37 | 57.45 | 58.80 | 642,203 | -4.37(-6.92%) |
Jun 18, 2024 | 61.86 | 64.00 | 61.53 | 63.17 | 428,585 | +1.13(+1.82%) |
Jun 17, 2024 | 61.81 | 64.19 | 60.63 | 62.04 | 337,831 | +0.33(+0.54%) |
Jun 14, 2024 | 59.32 | 62.52 | 59.32 | 61.71 | 445,220 | +0.46(+0.75%) |
Jun 13, 2024 | 62.71 | 63.58 | 58.70 | 61.25 | 925,196 | +3.23(+5.56%) |
Jun 12, 2024 | 57.40 | 60.04 | 54.65 | 58.02 | 598,125 | +2.59(+4.66%) |
Jun 11, 2024 | 57.66 | 58.02 | 55.08 | 55.44 | 301,981 | -2.37(-4.10%) |
Jun 10, 2024 | 54.62 | 58.09 | 52.98 | 57.81 | 418,827 | +2.32(+4.19%) |
Jun 07, 2024 | 55.35 | 57.17 | 54.48 | 55.49 | 308,317 | -0.34(-0.61%) |
Jun 06, 2024 | 58.29 | 58.29 | 55.77 | 55.83 | 351,005 | -2.51(-4.30%) |
Jun 05, 2024 | 59.46 | 59.62 | 56.39 | 58.33 | 483,841 | -1.00(-1.69%) |
Jun 04, 2024 | 63.08 | 63.08 | 57.92 | 59.34 | 489,932 | -4.07(-6.42%) |
Jun 03, 2024 | 64.61 | 66.35 | 62.55 | 63.41 | 299,823 | -1.04(-1.61%) |
May 31, 2024 | 64.85 | 65.43 | 61.84 | 64.45 | 636,994 | +0.23(+0.36%) |
May 30, 2024 | 61.34 | 65.29 | 61.32 | 64.22 | 774,287 | +3.99(+6.62%) |
May 29, 2024 | 57.16 | 60.49 | 57.16 | 60.23 | 255,690 | +2.57(+4.45%) |
May 28, 2024 | 57.33 | 58.76 | 56.31 | 57.66 | 563,956 | +0.98(+1.73%) |
May 24, 2024 | 56.26 | 57.49 | 54.31 | 56.68 | 313,935 | +1.30(+2.35%) |
May 23, 2024 | 58.42 | 59.79 | 54.95 | 55.38 | 733,651 | -3.62(-6.13%) |
May 22, 2024 | 62.28 | 62.92 | 57.96 | 59.00 | 587,605 | -3.86(-6.14%) |
May 21, 2024 | 64.46 | 65.37 | 62.37 | 62.86 | 392,408 | -1.51(-2.34%) |
May 20, 2024 | 63.14 | 65.07 | 61.77 | 64.36 | 265,739 | +1.19(+1.88%) |
May 17, 2024 | 63.20 | 64.11 | 62.33 | 63.18 | 259,288 | -0.07(-0.11%) |
May 16, 2024 | 65.04 | 65.04 | 62.95 | 63.24 | 294,359 | -1.80(-2.77%) |
May 15, 2024 | 62.37 | 65.56 | 62.16 | 65.04 | 476,274 | +3.65(+5.94%) |
May 14, 2024 | 59.54 | 61.91 | 58.86 | 61.40 | 342,032 | +1.83(+3.07%) |
May 13, 2024 | 60.55 | 61.22 | 58.39 | 59.57 | 274,700 | -1.10(-1.81%) |
May 10, 2024 | 62.56 | 63.05 | 60.57 | 60.67 | 342,428 | -0.94(-1.53%) |
May 09, 2024 | 62.36 | 62.95 | 60.38 | 61.61 | 327,552 | -1.07(-1.71%) |
May 08, 2024 | 62.09 | 65.31 | 61.84 | 62.68 | 640,241 | +1.01(+1.64%) |
May 07, 2024 | 63.11 | 63.19 | 60.31 | 61.67 | 871,867 | -0.75(-1.20%) |
May 06, 2024 | 59.97 | 62.58 | 59.49 | 62.42 | 822,097 | +3.87(+6.61%) |
May 03, 2024 | 55.42 | 58.91 | 54.71 | 58.55 | 658,816 | +4.00(+7.32%) |
May 02, 2024 | 53.98 | 55.51 | 52.79 | 54.55 | 356,519 | +1.40(+2.63%) |