Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 51.12 | 51.15 | 48.60 | 49.58 | 6,994,517 | -1.40(-2.75%) |
Jul 18, 2024 | 50.91 | 52.10 | 50.36 | 50.98 | 3,483,147 | +0.23(+0.45%) |
Jul 17, 2024 | 52.23 | 52.39 | 50.42 | 50.75 | 5,485,434 | -2.04(-3.86%) |
Jul 16, 2024 | 52.67 | 53.41 | 51.70 | 52.79 | 4,685,877 | +0.16(+0.30%) |
Jul 15, 2024 | 57.36 | 57.48 | 51.32 | 52.63 | 13,566,562 | -6.27(-10.65%) |
Jul 12, 2024 | 58.52 | 60.70 | 57.79 | 58.90 | 4,165,315 | +0.38(+0.65%) |
Jul 11, 2024 | 57.31 | 59.50 | 56.51 | 58.52 | 4,819,985 | +1.61(+2.83%) |
Jul 10, 2024 | 55.63 | 57.75 | 55.50 | 56.91 | 5,262,477 | +1.36(+2.45%) |
Jul 09, 2024 | 55.86 | 56.05 | 52.15 | 55.55 | 9,711,455 | -0.51(-0.91%) |
Jul 08, 2024 | 54.94 | 56.98 | 54.68 | 56.06 | 4,038,625 | -1.16(-2.03%) |
Jul 05, 2024 | 57.79 | 58.16 | 56.78 | 57.22 | 2,307,950 | -0.30(-0.52%) |
Jul 03, 2024 | 57.42 | 58.32 | 56.96 | 57.52 | 1,917,531 | +0.28(+0.49%) |
Jul 02, 2024 | 58.56 | 58.93 | 56.05 | 57.24 | 3,178,330 | -0.60(-1.04%) |
Jul 01, 2024 | 57.68 | 61.25 | 56.97 | 57.84 | 5,437,351 | +0.75(+1.31%) |
Jun 28, 2024 | 57.70 | 58.11 | 56.41 | 57.09 | 6,102,017 | -0.45(-0.78%) |
Jun 27, 2024 | 56.34 | 57.80 | 55.53 | 57.54 | 4,658,695 | +0.98(+1.73%) |
Jun 26, 2024 | 55.06 | 56.84 | 52.26 | 56.56 | 6,710,861 | +0.70(+1.25%) |
Jun 25, 2024 | 58.85 | 58.85 | 54.86 | 55.86 | 9,665,873 | -3.91(-6.54%) |
Jun 24, 2024 | 60.70 | 62.30 | 59.50 | 59.77 | 5,229,230 | -2.71(-4.34%) |
Jun 21, 2024 | 62.06 | 62.68 | 60.91 | 62.48 | 5,118,900 | +0.58(+0.94%) |
Jun 20, 2024 | 63.31 | 64.19 | 60.93 | 61.90 | 6,738,587 | -1.38(-2.18%) |
Jun 18, 2024 | 59.02 | 63.53 | 59.00 | 63.28 | 7,947,597 | +4.86(+8.32%) |
Jun 17, 2024 | 58.58 | 60.12 | 56.70 | 58.42 | 6,277,282 | -1.54(-2.57%) |
Jun 14, 2024 | 61.66 | 62.25 | 59.72 | 59.96 | 5,231,814 | -2.09(-3.37%) |
Jun 13, 2024 | 60.70 | 62.44 | 59.39 | 62.05 | 9,105,825 | +0.36(+0.58%) |
Jun 12, 2024 | 66.49 | 67.76 | 61.21 | 61.69 | 9,662,639 | -4.13(-6.27%) |
Jun 11, 2024 | 66.32 | 67.18 | 63.06 | 65.82 | 8,922,666 | -0.35(-0.53%) |
Jun 10, 2024 | 70.61 | 71.00 | 65.75 | 66.17 | 9,836,746 | -7.03(-9.60%) |
Jun 07, 2024 | 74.12 | 75.11 | 72.36 | 73.20 | 2,259,624 | -0.87(-1.17%) |
Jun 06, 2024 | 74.55 | 75.69 | 72.09 | 74.07 | 3,890,073 | -0.30(-0.40%) |
Jun 05, 2024 | 71.15 | 75.09 | 70.97 | 74.37 | 4,548,681 | +2.95(+4.13%) |
Jun 04, 2024 | 74.50 | 74.81 | 70.89 | 71.42 | 4,916,956 | -3.58(-4.77%) |
Jun 03, 2024 | 79.16 | 79.52 | 73.65 | 75.00 | 4,811,200 | -4.98(-6.23%) |
May 31, 2024 | 78.80 | 80.35 | 77.82 | 79.98 | 3,055,076 | +1.28(+1.63%) |
May 30, 2024 | 80.11 | 80.65 | 78.31 | 78.70 | 2,917,003 | -1.11(-1.39%) |
May 29, 2024 | 81.77 | 81.77 | 78.70 | 79.81 | 5,231,902 | -3.11(-3.75%) |
May 28, 2024 | 94.93 | 94.99 | 77.11 | 82.92 | 17,474,120 | -12.23(-12.85%) |
May 24, 2024 | 92.40 | 95.36 | 91.77 | 95.15 | 2,177,692 | +3.45(+3.76%) |
May 23, 2024 | 93.43 | 94.51 | 90.91 | 91.70 | 2,371,977 | -1.78(-1.91%) |
May 22, 2024 | 95.96 | 98.85 | 91.77 | 93.49 | 3,053,784 | -2.47(-2.57%) |
May 21, 2024 | 95.63 | 96.17 | 93.35 | 95.96 | 2,272,300 | -0.13(-0.14%) |
May 20, 2024 | 93.19 | 96.42 | 92.69 | 96.09 | 3,752,895 | +3.07(+3.30%) |
May 17, 2024 | 92.74 | 93.55 | 91.86 | 93.02 | 2,368,287 | +0.45(+0.49%) |
May 16, 2024 | 93.60 | 93.60 | 90.30 | 92.57 | 3,404,483 | -1.30(-1.38%) |
May 15, 2024 | 92.62 | 94.35 | 91.55 | 93.87 | 3,468,399 | +2.33(+2.55%) |
May 14, 2024 | 86.14 | 92.00 | 86.14 | 91.54 | 5,578,387 | +4.96(+5.73%) |
May 13, 2024 | 83.32 | 87.85 | 83.30 | 86.58 | 4,610,987 | +3.77(+4.55%) |
May 10, 2024 | 83.48 | 88.41 | 81.27 | 82.81 | 5,644,070 | +0.74(+0.90%) |
May 09, 2024 | 77.71 | 85.91 | 77.52 | 82.07 | 8,875,148 | +4.94(+6.40%) |
May 08, 2024 | 75.75 | 77.18 | 72.56 | 77.13 | 5,835,902 | +0.18(+0.23%) |
May 07, 2024 | 79.81 | 79.87 | 70.40 | 76.95 | 15,004,348 | -1.38(-1.76%) |
May 06, 2024 | 76.00 | 79.94 | 75.04 | 78.33 | 8,435,554 | +2.36(+3.11%) |
May 03, 2024 | 75.68 | 77.17 | 74.13 | 75.97 | 4,214,853 | +1.59(+2.14%) |
May 02, 2024 | 72.10 | 75.22 | 70.39 | 74.38 | 3,910,433 | +2.04(+2.82%) |