Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 57.85 | 59.07 | 55.98 | 58.30 | 158,970 | +1.24(+2.17%) |
Jul 25, 2024 | 56.55 | 57.25 | 55.69 | 57.06 | 171,678 | +0.65(+1.15%) |
Jul 24, 2024 | 55.26 | 57.28 | 55.26 | 56.41 | 195,335 | +1.16(+2.10%) |
Jul 23, 2024 | 56.45 | 56.54 | 55.18 | 55.25 | 236,422 | -1.75(-3.07%) |
Jul 22, 2024 | 57.42 | 57.48 | 56.09 | 57.00 | 100,842 | -0.10(-0.18%) |
Jul 19, 2024 | 58.00 | 58.48 | 56.74 | 57.10 | 154,174 | -1.07(-1.84%) |
Jul 18, 2024 | 59.01 | 60.36 | 57.77 | 58.17 | 174,350 | -1.10(-1.86%) |
Jul 17, 2024 | 57.62 | 59.81 | 56.88 | 59.27 | 166,173 | +0.97(+1.66%) |
Jul 16, 2024 | 57.35 | 58.68 | 57.35 | 58.30 | 240,286 | +1.82(+3.22%) |
Jul 15, 2024 | 56.58 | 58.31 | 55.93 | 56.48 | 250,936 | -0.21(-0.37%) |
Jul 12, 2024 | 55.41 | 57.09 | 55.08 | 56.69 | 233,990 | +1.58(+2.87%) |
Jul 11, 2024 | 53.43 | 55.34 | 53.43 | 55.11 | 175,823 | +3.07(+5.90%) |
Jul 10, 2024 | 51.81 | 52.82 | 51.29 | 52.04 | 136,481 | +0.72(+1.40%) |
Jul 09, 2024 | 52.50 | 52.50 | 51.27 | 51.32 | 144,159 | -1.40(-2.66%) |
Jul 08, 2024 | 52.49 | 53.54 | 52.33 | 52.72 | 224,749 | +0.50(+0.96%) |
Jul 05, 2024 | 53.58 | 53.58 | 52.02 | 52.22 | 90,615 | -1.51(-2.81%) |
Jul 03, 2024 | 54.05 | 54.72 | 53.59 | 53.73 | 54,650 | -0.05(-0.09%) |
Jul 02, 2024 | 53.75 | 54.13 | 53.35 | 53.78 | 85,164 | +0.01(+0.02%) |
Jul 01, 2024 | 54.48 | 54.89 | 53.35 | 53.77 | 117,157 | -0.70(-1.29%) |
Jun 28, 2024 | 54.69 | 55.23 | 53.91 | 54.47 | 343,153 | +0.28(+0.52%) |
Jun 27, 2024 | 53.65 | 54.25 | 53.08 | 54.19 | 121,472 | +0.51(+0.95%) |
Jun 26, 2024 | 53.58 | 54.12 | 53.15 | 53.68 | 135,560 | -0.28(-0.52%) |
Jun 25, 2024 | 55.22 | 55.22 | 53.75 | 53.96 | 159,635 | -1.46(-2.63%) |
Jun 24, 2024 | 54.42 | 56.22 | 54.34 | 55.42 | 162,827 | +0.68(+1.24%) |
Jun 21, 2024 | 55.36 | 55.60 | 54.48 | 54.74 | 425,403 | -0.70(-1.26%) |
Jun 20, 2024 | 56.56 | 56.58 | 54.70 | 55.44 | 139,360 | -1.58(-2.77%) |
Jun 18, 2024 | 57.38 | 57.84 | 57.01 | 57.02 | 119,914 | -0.53(-0.92%) |
Jun 17, 2024 | 55.84 | 57.58 | 55.41 | 57.55 | 131,350 | +1.36(+2.42%) |
Jun 14, 2024 | 55.71 | 56.39 | 54.93 | 56.19 | 158,034 | -0.29(-0.51%) |
Jun 13, 2024 | 57.98 | 57.98 | 56.13 | 56.48 | 174,383 | -1.72(-2.96%) |
Jun 12, 2024 | 58.28 | 59.76 | 57.69 | 58.20 | 147,630 | +1.84(+3.27%) |
Jun 11, 2024 | 56.54 | 56.59 | 55.71 | 56.36 | 240,074 | -0.50(-0.87%) |
Jun 10, 2024 | 56.88 | 58.62 | 56.44 | 56.86 | 182,810 | +0.62(+1.10%) |
Jun 07, 2024 | 56.22 | 57.06 | 55.77 | 56.24 | 184,337 | -0.78(-1.36%) |
Jun 06, 2024 | 56.92 | 57.34 | 56.15 | 57.02 | 188,537 | -0.10(-0.17%) |
Jun 05, 2024 | 57.27 | 57.79 | 56.40 | 57.12 | 121,705 | +0.12(+0.21%) |
Jun 04, 2024 | 57.32 | 57.71 | 56.19 | 57.00 | 154,846 | -0.82(-1.41%) |
Jun 03, 2024 | 56.91 | 58.29 | 56.52 | 57.81 | 154,540 | +1.44(+2.56%) |
May 31, 2024 | 55.99 | 56.87 | 55.73 | 56.37 | 146,093 | +0.80(+1.43%) |
May 30, 2024 | 55.24 | 55.98 | 55.10 | 55.57 | 157,155 | +0.84(+1.53%) |
May 29, 2024 | 55.14 | 55.47 | 54.29 | 54.74 | 164,236 | -1.27(-2.27%) |
May 28, 2024 | 56.63 | 56.98 | 55.78 | 56.01 | 135,385 | -0.29(-0.51%) |
May 24, 2024 | 56.04 | 56.48 | 55.55 | 56.30 | 102,956 | +0.68(+1.22%) |
May 23, 2024 | 56.60 | 56.60 | 54.95 | 55.62 | 199,432 | -0.73(-1.29%) |
May 22, 2024 | 56.76 | 57.09 | 56.23 | 56.35 | 152,049 | -0.69(-1.20%) |
May 21, 2024 | 57.68 | 57.69 | 56.94 | 57.04 | 96,095 | -0.21(-0.36%) |
May 20, 2024 | 58.58 | 58.58 | 57.25 | 57.25 | 125,106 | -1.43(-2.44%) |
May 17, 2024 | 59.36 | 59.36 | 58.09 | 58.68 | 108,707 | -0.68(-1.14%) |
May 16, 2024 | 59.49 | 59.63 | 58.37 | 59.35 | 113,934 | +0.08(+0.13%) |
May 15, 2024 | 59.36 | 59.64 | 57.82 | 59.28 | 219,003 | +0.35(+0.59%) |
May 14, 2024 | 58.50 | 59.73 | 58.12 | 58.93 | 304,013 | +1.06(+1.84%) |
May 13, 2024 | 58.05 | 60.27 | 57.83 | 57.86 | 253,848 | +0.11(+0.19%) |
May 10, 2024 | 58.40 | 58.69 | 56.03 | 57.75 | 192,935 | -0.44(-0.75%) |
May 09, 2024 | 57.91 | 58.62 | 57.60 | 58.19 | 339,884 | +0.46(+0.79%) |
May 08, 2024 | 56.34 | 57.79 | 55.60 | 57.73 | 123,251 | +0.73(+1.27%) |
May 07, 2024 | 57.53 | 58.22 | 57.00 | 57.01 | 122,478 | -0.43(-0.74%) |
May 06, 2024 | 56.45 | 57.60 | 56.41 | 57.43 | 145,584 | +1.30(+2.32%) |
May 03, 2024 | 57.57 | 57.82 | 56.05 | 56.13 | 144,411 | -0.65(-1.14%) |
May 02, 2024 | 57.54 | 57.54 | 56.37 | 56.78 | 214,453 | -0.20(-0.35%) |