Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 56.61 | 56.84 | 55.20 | 55.27 | 442,567 | -1.92(-3.36%) |
Jul 16, 2024 | 53.94 | 57.40 | 53.70 | 57.19 | 450,235 | +3.80(+7.12%) |
Jul 15, 2024 | 53.94 | 54.95 | 53.15 | 53.39 | 431,285 | -0.28(-0.52%) |
Jul 12, 2024 | 53.23 | 53.93 | 52.87 | 53.67 | 407,194 | +0.85(+1.61%) |
Jul 11, 2024 | 51.76 | 53.26 | 51.73 | 52.82 | 734,747 | +2.29(+4.53%) |
Jul 10, 2024 | 51.57 | 51.78 | 50.01 | 50.53 | 521,505 | -1.16(-2.24%) |
Jul 09, 2024 | 52.33 | 52.55 | 51.37 | 51.69 | 390,316 | -0.76(-1.45%) |
Jul 08, 2024 | 52.47 | 52.96 | 51.80 | 52.45 | 403,907 | +0.19(+0.36%) |
Jul 05, 2024 | 51.93 | 52.51 | 51.13 | 52.26 | 373,090 | +0.31(+0.60%) |
Jul 03, 2024 | 51.53 | 53.03 | 51.47 | 51.95 | 323,307 | +0.42(+0.82%) |
Jul 02, 2024 | 51.29 | 51.95 | 50.80 | 51.53 | 419,712 | +0.49(+0.96%) |
Jul 01, 2024 | 52.76 | 52.94 | 50.89 | 51.04 | 506,508 | -1.58(-3.00%) |
Jun 28, 2024 | 52.19 | 53.46 | 52.09 | 52.62 | 969,075 | +0.52(+1.00%) |
Jun 27, 2024 | 54.04 | 54.18 | 52.03 | 52.10 | 555,654 | -2.00(-3.70%) |
Jun 26, 2024 | 53.81 | 54.40 | 53.41 | 54.10 | 440,962 | -0.02(-0.04%) |
Jun 25, 2024 | 54.81 | 54.88 | 53.35 | 54.12 | 635,830 | -0.84(-1.53%) |
Jun 24, 2024 | 56.79 | 57.26 | 54.88 | 54.96 | 660,735 | -1.71(-3.02%) |
Jun 21, 2024 | 56.94 | 57.06 | 56.22 | 56.67 | 1,010,304 | -0.06(-0.11%) |
Jun 20, 2024 | 55.78 | 57.04 | 55.28 | 56.73 | 721,441 | +0.70(+1.25%) |
Jun 18, 2024 | 54.39 | 56.09 | 53.96 | 56.03 | 743,713 | +1.74(+3.21%) |
Jun 17, 2024 | 53.65 | 54.68 | 53.45 | 54.29 | 473,905 | +0.38(+0.70%) |
Jun 14, 2024 | 54.14 | 54.40 | 52.52 | 53.91 | 449,923 | -0.85(-1.55%) |
Jun 13, 2024 | 56.09 | 56.25 | 54.24 | 54.76 | 383,233 | -1.45(-2.58%) |
Jun 12, 2024 | 56.15 | 56.64 | 55.62 | 56.21 | 396,025 | +1.26(+2.29%) |
Jun 11, 2024 | 54.64 | 55.17 | 52.90 | 54.95 | 494,374 | +0.01(+0.02%) |
Jun 10, 2024 | 53.30 | 55.38 | 53.30 | 54.94 | 580,321 | +0.99(+1.84%) |
Jun 07, 2024 | 52.87 | 54.10 | 52.47 | 53.95 | 564,768 | +0.65(+1.22%) |
Jun 06, 2024 | 52.29 | 53.73 | 52.29 | 53.30 | 716,666 | +0.72(+1.37%) |
Jun 05, 2024 | 50.79 | 52.91 | 50.35 | 52.58 | 862,511 | +2.28(+4.53%) |
Jun 04, 2024 | 50.53 | 51.36 | 50.24 | 50.30 | 358,464 | -0.65(-1.28%) |
Jun 03, 2024 | 51.23 | 51.56 | 50.34 | 50.95 | 392,807 | +0.44(+0.87%) |
May 31, 2024 | 51.09 | 51.48 | 50.02 | 50.51 | 635,080 | -0.44(-0.86%) |
May 30, 2024 | 50.90 | 51.75 | 50.77 | 50.95 | 532,396 | +0.05(+0.10%) |
May 29, 2024 | 50.35 | 50.94 | 49.90 | 50.90 | 377,051 | -0.18(-0.35%) |
May 28, 2024 | 51.08 | 51.71 | 50.83 | 51.08 | 444,695 | +0.14(+0.27%) |
May 24, 2024 | 50.74 | 50.95 | 49.78 | 50.94 | 378,754 | +0.67(+1.33%) |
May 23, 2024 | 51.24 | 51.32 | 50.08 | 50.27 | 398,446 | -0.74(-1.45%) |
May 22, 2024 | 51.27 | 51.73 | 50.83 | 51.01 | 448,205 | -0.54(-1.05%) |
May 21, 2024 | 51.15 | 52.12 | 51.04 | 51.55 | 490,722 | +0.07(+0.14%) |
May 20, 2024 | 50.98 | 51.52 | 50.71 | 51.48 | 422,335 | +0.61(+1.20%) |
May 17, 2024 | 51.25 | 51.49 | 50.41 | 50.87 | 388,789 | -0.47(-0.92%) |
May 16, 2024 | 51.33 | 51.67 | 50.84 | 51.34 | 364,270 | -0.26(-0.50%) |
May 15, 2024 | 52.13 | 52.55 | 51.06 | 51.60 | 478,109 | +0.35(+0.68%) |
May 14, 2024 | 51.66 | 52.02 | 50.85 | 51.25 | 581,366 | -0.09(-0.18%) |
May 13, 2024 | 51.91 | 52.91 | 51.30 | 51.34 | 480,477 | -0.26(-0.50%) |
May 10, 2024 | 52.55 | 53.51 | 50.84 | 51.60 | 588,713 | -0.91(-1.73%) |
May 09, 2024 | 51.15 | 52.87 | 47.95 | 52.51 | 1,343,192 | -1.56(-2.89%) |
May 08, 2024 | 54.54 | 55.16 | 54.01 | 54.07 | 823,076 | -1.06(-1.92%) |
May 07, 2024 | 55.65 | 56.18 | 54.98 | 55.13 | 553,395 | -0.22(-0.40%) |
May 06, 2024 | 53.84 | 55.36 | 53.70 | 55.35 | 535,368 | +1.93(+3.61%) |
May 03, 2024 | 53.61 | 54.40 | 53.25 | 53.42 | 373,424 | +0.85(+1.62%) |
May 02, 2024 | 52.83 | 52.96 | 51.90 | 52.57 | 430,078 | +0.47(+0.90%) |