Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 53.77 | 53.78 | 52.59 | 52.86 | 68,057 | -1.73(-3.17%) |
Jul 23, 2024 | 54.68 | 54.96 | 54.51 | 54.59 | 47,332 | -0.02(-0.04%) |
Jul 22, 2024 | 54.48 | 54.69 | 54.20 | 54.61 | 48,489 | +0.76(+1.41%) |
Jul 19, 2024 | 54.07 | 54.42 | 53.79 | 53.85 | 39,503 | -0.23(-0.43%) |
Jul 18, 2024 | 55.06 | 55.06 | 53.92 | 54.08 | 85,039 | -0.60(-1.10%) |
Jul 17, 2024 | 55.13 | 55.13 | 54.65 | 54.68 | 90,253 | -1.25(-2.23%) |
Jul 16, 2024 | 56.12 | 56.12 | 55.62 | 55.93 | 68,388 | +0.06(+0.11%) |
Jul 15, 2024 | 55.96 | 56.29 | 55.64 | 55.87 | 71,207 | +0.28(+0.51%) |
Jul 12, 2024 | 55.34 | 56.03 | 55.33 | 55.59 | 120,043 | +0.25(+0.45%) |
Jul 11, 2024 | 56.37 | 56.37 | 55.16 | 55.34 | 68,402 | -0.96(-1.71%) |
Jul 10, 2024 | 56.06 | 56.34 | 55.87 | 56.30 | 96,243 | +0.44(+0.79%) |
Jul 09, 2024 | 55.95 | 55.95 | 55.74 | 55.86 | 55,079 | +0.14(+0.25%) |
Jul 08, 2024 | 55.84 | 55.84 | 55.59 | 55.72 | 152,380 | +0.03(+0.05%) |
Jul 05, 2024 | 55.20 | 55.70 | 55.15 | 55.69 | 70,895 | +0.59(+1.07%) |
Jul 03, 2024 | 54.72 | 55.10 | 54.70 | 55.10 | 74,769 | +0.38(+0.69%) |
Jul 02, 2024 | 54.05 | 54.72 | 53.97 | 54.72 | 51,630 | +0.53(+0.98%) |
Jul 01, 2024 | 53.99 | 54.23 | 53.62 | 54.19 | 76,390 | +0.37(+0.69%) |
Jun 28, 2024 | 54.37 | 54.67 | 53.82 | 53.82 | 48,306 | -0.41(-0.76%) |
Jun 27, 2024 | 54.06 | 54.33 | 54.06 | 54.23 | 58,210 | +0.08(+0.15%) |
Jun 26, 2024 | 53.74 | 54.16 | 53.74 | 54.15 | 57,614 | +0.36(+0.67%) |
Jun 25, 2024 | 53.42 | 53.79 | 53.36 | 53.79 | 33,051 | +0.62(+1.17%) |
Jun 24, 2024 | 53.61 | 53.75 | 53.17 | 53.17 | 34,036 | -0.46(-0.86%) |
Jun 21, 2024 | 53.71 | 53.91 | 53.55 | 53.63 | 39,172 | -0.17(-0.32%) |
Jun 20, 2024 | 54.27 | 54.50 | 53.58 | 53.80 | 80,173 | -0.23(-0.43%) |
Jun 18, 2024 | 54.12 | 54.12 | 53.87 | 54.03 | 49,988 | -0.03(-0.06%) |
Jun 17, 2024 | 53.67 | 54.28 | 53.45 | 54.06 | 93,066 | +0.45(+0.84%) |
Jun 14, 2024 | 53.31 | 53.61 | 53.25 | 53.61 | 75,614 | +0.21(+0.39%) |
Jun 13, 2024 | 53.54 | 53.55 | 53.09 | 53.40 | 38,958 | +0.19(+0.36%) |
Jun 12, 2024 | 52.93 | 53.43 | 52.93 | 53.21 | 85,296 | +0.69(+1.31%) |
Jun 11, 2024 | 52.01 | 52.52 | 51.90 | 52.52 | 40,413 | +0.45(+0.86%) |
Jun 10, 2024 | 51.91 | 52.09 | 51.75 | 52.07 | 70,243 | +0.14(+0.27%) |
Jun 07, 2024 | 51.96 | 52.17 | 51.83 | 51.93 | 73,885 | -0.02(-0.04%) |
Jun 06, 2024 | 51.92 | 52.07 | 51.78 | 51.95 | 41,903 | +0.04(+0.08%) |
Jun 05, 2024 | 51.34 | 51.91 | 51.19 | 51.91 | 91,055 | +0.89(+1.74%) |
Jun 04, 2024 | 50.82 | 51.06 | 50.67 | 51.02 | 44,089 | +0.18(+0.35%) |
Jun 03, 2024 | 50.81 | 51.00 | 50.30 | 50.84 | 76,707 | +0.28(+0.55%) |
May 31, 2024 | 50.53 | 50.56 | 49.67 | 50.56 | 54,461 | +0.19(+0.38%) |
May 30, 2024 | 50.86 | 50.86 | 50.25 | 50.37 | 48,287 | -0.70(-1.37%) |
May 29, 2024 | 50.85 | 51.27 | 50.85 | 51.07 | 39,857 | -0.25(-0.49%) |
May 28, 2024 | 51.21 | 51.32 | 51.00 | 51.32 | 217,643 | +0.29(+0.57%) |
May 24, 2024 | 50.77 | 51.10 | 50.65 | 51.03 | 30,303 | +0.45(+0.89%) |
May 23, 2024 | 51.24 | 51.25 | 50.45 | 50.58 | 40,314 | -0.20(-0.39%) |
May 22, 2024 | 50.96 | 50.99 | 50.58 | 50.78 | 43,587 | -0.16(-0.31%) |
May 21, 2024 | 50.64 | 50.96 | 50.64 | 50.94 | 28,394 | +0.13(+0.26%) |
May 20, 2024 | 50.72 | 50.92 | 50.68 | 50.81 | 76,026 | +0.19(+0.38%) |
May 17, 2024 | 50.67 | 50.68 | 50.48 | 50.62 | 42,652 | +0.02(+0.04%) |
May 16, 2024 | 50.67 | 50.89 | 50.59 | 50.60 | 44,366 | +0.04(+0.08%) |
May 15, 2024 | 50.08 | 50.62 | 50.05 | 50.56 | 44,533 | +0.67(+1.34%) |
May 14, 2024 | 49.57 | 49.98 | 49.57 | 49.89 | 183,200 | +0.24(+0.48%) |
May 13, 2024 | 49.71 | 49.72 | 49.50 | 49.65 | 26,987 | +0.04(+0.08%) |
May 10, 2024 | 49.73 | 49.78 | 49.42 | 49.61 | 32,050 | +0.05(+0.10%) |
May 09, 2024 | 49.40 | 49.56 | 49.25 | 49.56 | 38,500 | +0.17(+0.34%) |
May 08, 2024 | 49.19 | 49.68 | 49.18 | 49.39 | 52,333 | -0.07(-0.14%) |
May 07, 2024 | 49.54 | 49.55 | 49.31 | 49.46 | 162,116 | -0.04(-0.08%) |
May 06, 2024 | 49.19 | 49.50 | 49.08 | 49.50 | 64,621 | +0.59(+1.21%) |
May 03, 2024 | 48.93 | 49.02 | 48.66 | 48.91 | 128,808 | +0.93(+1.94%) |
May 02, 2024 | 47.79 | 48.08 | 47.48 | 47.98 | 48,232 | +0.55(+1.16%) |