Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 56.56 | 57.22 | 55.05 | 56.32 | 837,466 | -0.24(-0.42%) |
Jul 22, 2024 | 56.08 | 56.58 | 54.95 | 56.56 | 576,574 | +1.18(+2.13%) |
Jul 19, 2024 | 57.22 | 57.56 | 54.19 | 55.38 | 1,121,499 | -2.57(-4.43%) |
Jul 18, 2024 | 57.90 | 61.23 | 56.98 | 57.95 | 1,465,152 | -2.10(-3.50%) |
Jul 17, 2024 | 60.45 | 60.45 | 58.61 | 60.05 | 1,063,033 | +0.42(+0.70%) |
Jul 16, 2024 | 59.64 | 60.12 | 58.67 | 59.63 | 569,263 | +1.67(+2.88%) |
Jul 15, 2024 | 57.49 | 58.75 | 56.64 | 57.96 | 745,928 | +1.57(+2.78%) |
Jul 12, 2024 | 56.37 | 57.31 | 55.99 | 56.39 | 510,690 | +0.65(+1.17%) |
Jul 11, 2024 | 55.10 | 56.13 | 54.50 | 55.74 | 314,365 | +1.70(+3.15%) |
Jul 10, 2024 | 55.07 | 55.31 | 53.32 | 54.04 | 593,677 | -0.58(-1.06%) |
Jul 09, 2024 | 53.65 | 54.95 | 53.64 | 54.62 | 576,023 | +0.70(+1.30%) |
Jul 08, 2024 | 54.54 | 54.86 | 53.27 | 53.92 | 720,754 | +0.00(+0.00%) |
Jul 05, 2024 | 53.15 | 54.10 | 52.79 | 53.92 | 455,810 | +0.17(+0.32%) |
Jul 03, 2024 | 53.65 | 54.40 | 53.41 | 53.75 | 170,564 | +0.56(+1.05%) |
Jul 02, 2024 | 53.23 | 53.38 | 52.58 | 53.19 | 468,077 | -0.13(-0.24%) |
Jul 01, 2024 | 52.69 | 53.89 | 52.36 | 53.32 | 608,499 | +0.82(+1.56%) |
Jun 28, 2024 | 51.75 | 53.11 | 50.88 | 52.50 | 7,463,688 | +0.95(+1.84%) |
Jun 27, 2024 | 51.00 | 52.62 | 50.73 | 51.55 | 608,068 | +0.37(+0.72%) |
Jun 26, 2024 | 49.75 | 51.44 | 48.98 | 51.18 | 655,327 | +1.27(+2.54%) |
Jun 25, 2024 | 51.32 | 51.32 | 49.45 | 49.91 | 519,034 | -1.41(-2.75%) |
Jun 24, 2024 | 53.13 | 53.34 | 51.20 | 51.32 | 314,905 | -1.73(-3.26%) |
Jun 21, 2024 | 51.81 | 53.28 | 51.81 | 53.05 | 375,169 | +0.28(+0.53%) |
Jun 20, 2024 | 51.95 | 53.81 | 51.79 | 52.77 | 380,059 | +1.07(+2.07%) |
Jun 18, 2024 | 51.50 | 52.23 | 50.77 | 51.70 | 426,529 | -0.23(-0.44%) |
Jun 17, 2024 | 50.95 | 52.62 | 50.95 | 51.93 | 364,069 | +0.77(+1.51%) |
Jun 14, 2024 | 51.14 | 51.77 | 50.59 | 51.16 | 590,579 | -0.80(-1.54%) |
Jun 13, 2024 | 51.35 | 52.77 | 50.98 | 51.96 | 751,797 | +0.19(+0.37%) |
Jun 12, 2024 | 51.55 | 53.09 | 51.53 | 51.77 | 568,784 | +1.17(+2.31%) |
Jun 11, 2024 | 50.25 | 50.88 | 49.98 | 50.60 | 329,036 | +0.03(+0.06%) |
Jun 10, 2024 | 51.05 | 51.71 | 49.75 | 50.57 | 351,169 | -0.67(-1.31%) |
Jun 07, 2024 | 50.60 | 52.12 | 50.50 | 51.24 | 289,274 | -0.40(-0.77%) |
Jun 06, 2024 | 50.95 | 52.13 | 50.74 | 51.64 | 464,965 | +0.58(+1.14%) |
Jun 05, 2024 | 50.29 | 51.52 | 49.85 | 51.06 | 588,288 | +0.80(+1.59%) |
Jun 04, 2024 | 49.11 | 50.41 | 48.17 | 50.26 | 527,595 | +0.83(+1.68%) |
Jun 03, 2024 | 50.20 | 50.20 | 48.87 | 49.43 | 697,918 | -0.78(-1.55%) |
May 31, 2024 | 50.30 | 50.77 | 49.56 | 50.21 | 434,017 | -0.02(-0.04%) |
May 30, 2024 | 50.65 | 51.19 | 49.96 | 50.23 | 488,789 | -0.58(-1.14%) |
May 29, 2024 | 50.62 | 51.99 | 50.30 | 50.81 | 423,948 | -0.65(-1.26%) |
May 28, 2024 | 52.00 | 52.00 | 50.40 | 51.46 | 575,122 | +0.48(+0.94%) |
May 24, 2024 | 52.50 | 52.50 | 50.52 | 50.98 | 278,246 | -0.83(-1.60%) |
May 23, 2024 | 51.56 | 52.07 | 50.21 | 51.81 | 319,884 | +0.17(+0.33%) |
May 22, 2024 | 51.43 | 52.19 | 50.80 | 51.64 | 227,542 | +0.04(+0.08%) |
May 21, 2024 | 51.83 | 52.05 | 51.10 | 51.60 | 312,429 | -0.42(-0.81%) |
May 20, 2024 | 51.29 | 52.20 | 50.70 | 52.02 | 183,491 | +0.33(+0.64%) |
May 17, 2024 | 51.38 | 52.41 | 51.07 | 51.69 | 355,399 | +0.54(+1.06%) |
May 16, 2024 | 52.47 | 52.47 | 50.65 | 51.15 | 418,696 | -1.10(-2.11%) |
May 15, 2024 | 51.85 | 52.33 | 50.95 | 52.25 | 525,937 | +1.26(+2.47%) |
May 14, 2024 | 50.93 | 51.56 | 50.51 | 50.99 | 433,548 | +0.53(+1.05%) |
May 13, 2024 | 49.96 | 51.26 | 49.09 | 50.46 | 366,825 | +0.79(+1.59%) |
May 10, 2024 | 49.35 | 50.19 | 48.74 | 49.67 | 351,715 | +0.64(+1.31%) |
May 09, 2024 | 49.51 | 49.63 | 47.95 | 49.03 | 580,827 | -0.71(-1.43%) |
May 08, 2024 | 49.53 | 50.54 | 49.19 | 49.74 | 590,493 | +0.03(+0.06%) |
May 07, 2024 | 48.99 | 50.07 | 48.65 | 49.71 | 689,268 | +0.97(+1.99%) |
May 06, 2024 | 45.89 | 48.80 | 45.37 | 48.74 | 647,737 | +3.58(+7.93%) |
May 03, 2024 | 45.97 | 46.28 | 44.51 | 45.16 | 509,036 | -0.07(-0.15%) |
May 02, 2024 | 43.27 | 45.77 | 43.14 | 45.23 | 851,584 | +2.29(+5.33%) |