Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 51.45 | 51.86 | 50.55 | 51.83 | 1,255,207 | +1.00(+1.97%) |
Jul 25, 2024 | 52.78 | 52.78 | 50.71 | 50.83 | 1,568,101 | -1.88(-3.57%) |
Jul 24, 2024 | 54.12 | 54.82 | 52.67 | 52.71 | 1,323,630 | -2.09(-3.81%) |
Jul 23, 2024 | 54.86 | 55.45 | 54.03 | 54.80 | 1,069,943 | -0.62(-1.12%) |
Jul 22, 2024 | 55.62 | 55.83 | 54.55 | 55.42 | 1,023,940 | +0.65(+1.19%) |
Jul 19, 2024 | 55.51 | 55.73 | 54.30 | 54.77 | 1,036,218 | -0.73(-1.32%) |
Jul 18, 2024 | 57.50 | 57.93 | 54.50 | 55.50 | 2,316,373 | -1.91(-3.33%) |
Jul 17, 2024 | 58.33 | 58.62 | 56.87 | 57.41 | 1,362,724 | -1.68(-2.84%) |
Jul 16, 2024 | 58.27 | 59.19 | 57.13 | 59.09 | 1,326,616 | +1.12(+1.93%) |
Jul 15, 2024 | 59.15 | 59.63 | 57.83 | 57.97 | 1,086,885 | -1.27(-2.14%) |
Jul 12, 2024 | 57.84 | 60.40 | 57.43 | 59.24 | 1,351,793 | +1.91(+3.33%) |
Jul 11, 2024 | 56.80 | 57.56 | 56.05 | 57.33 | 1,234,601 | +1.07(+1.90%) |
Jul 10, 2024 | 56.26 | 56.54 | 55.33 | 56.26 | 968,719 | +0.42(+0.75%) |
Jul 09, 2024 | 56.11 | 56.49 | 55.04 | 55.84 | 844,193 | -0.35(-0.62%) |
Jul 08, 2024 | 55.80 | 57.54 | 55.40 | 56.19 | 1,474,853 | +0.84(+1.52%) |
Jul 05, 2024 | 54.14 | 55.43 | 53.77 | 55.35 | 677,418 | +1.11(+2.05%) |
Jul 03, 2024 | 54.08 | 54.52 | 53.80 | 54.24 | 537,654 | +0.30(+0.56%) |
Jul 02, 2024 | 51.30 | 54.00 | 51.30 | 53.94 | 1,492,003 | +2.51(+4.88%) |
Jul 01, 2024 | 50.63 | 51.77 | 50.47 | 51.43 | 1,118,266 | +0.51(+1.00%) |
Jun 28, 2024 | 49.40 | 51.50 | 49.10 | 50.92 | 1,576,524 | +1.88(+3.83%) |
Jun 27, 2024 | 49.00 | 49.13 | 47.84 | 49.04 | 599,444 | -0.09(-0.18%) |
Jun 26, 2024 | 49.04 | 49.34 | 48.39 | 49.13 | 621,744 | -0.06(-0.12%) |
Jun 25, 2024 | 47.58 | 49.47 | 47.20 | 49.19 | 587,505 | +1.61(+3.38%) |
Jun 24, 2024 | 48.45 | 49.43 | 47.52 | 47.58 | 472,699 | -1.08(-2.22%) |
Jun 21, 2024 | 47.92 | 48.99 | 47.53 | 48.66 | 1,216,361 | +0.75(+1.57%) |
Jun 20, 2024 | 49.43 | 49.57 | 47.84 | 47.91 | 905,077 | -1.67(-3.37%) |
Jun 18, 2024 | 50.01 | 50.73 | 49.42 | 49.58 | 974,522 | -0.42(-0.84%) |
Jun 17, 2024 | 47.28 | 50.08 | 47.06 | 50.00 | 1,083,966 | +2.72(+5.75%) |
Jun 14, 2024 | 47.00 | 47.47 | 46.38 | 47.28 | 408,565 | -0.27(-0.57%) |
Jun 13, 2024 | 46.81 | 47.71 | 45.96 | 47.55 | 583,611 | +0.64(+1.36%) |
Jun 12, 2024 | 46.61 | 48.39 | 46.37 | 46.91 | 1,080,326 | +1.44(+3.17%) |
Jun 11, 2024 | 46.72 | 46.72 | 44.94 | 45.47 | 776,175 | -1.50(-3.19%) |
Jun 10, 2024 | 45.17 | 47.12 | 45.11 | 46.97 | 829,264 | +1.18(+2.58%) |
Jun 07, 2024 | 44.97 | 45.83 | 44.83 | 45.79 | 591,857 | +0.20(+0.44%) |
Jun 06, 2024 | 45.81 | 46.46 | 45.26 | 45.59 | 679,230 | +0.19(+0.42%) |
Jun 05, 2024 | 43.34 | 45.47 | 43.20 | 45.40 | 700,081 | +2.38(+5.53%) |
Jun 04, 2024 | 43.68 | 43.68 | 42.98 | 43.02 | 643,961 | -1.19(-2.69%) |
Jun 03, 2024 | 44.19 | 44.85 | 43.34 | 44.21 | 855,409 | +0.71(+1.63%) |
May 31, 2024 | 43.54 | 43.88 | 42.19 | 43.50 | 824,736 | +0.14(+0.32%) |
May 30, 2024 | 43.61 | 43.88 | 42.86 | 43.36 | 831,520 | -0.07(-0.16%) |
May 29, 2024 | 44.04 | 44.27 | 43.38 | 43.43 | 880,259 | -1.45(-3.23%) |
May 28, 2024 | 46.60 | 46.63 | 44.83 | 44.88 | 1,037,502 | -1.40(-3.03%) |
May 24, 2024 | 46.17 | 46.50 | 45.44 | 46.28 | 919,617 | +0.36(+0.78%) |
May 23, 2024 | 45.97 | 46.61 | 45.19 | 45.92 | 1,061,448 | +0.43(+0.95%) |
May 22, 2024 | 46.17 | 46.41 | 45.20 | 45.49 | 850,365 | -0.52(-1.13%) |
May 21, 2024 | 46.76 | 46.76 | 45.66 | 46.01 | 852,025 | -1.18(-2.50%) |
May 20, 2024 | 45.94 | 47.52 | 45.94 | 47.19 | 1,055,473 | +1.14(+2.48%) |
May 17, 2024 | 46.94 | 47.36 | 45.94 | 46.05 | 785,534 | -0.75(-1.60%) |
May 16, 2024 | 45.66 | 46.94 | 44.79 | 46.80 | 1,076,318 | +1.08(+2.36%) |
May 15, 2024 | 45.20 | 45.85 | 44.54 | 45.72 | 1,242,042 | +1.11(+2.49%) |
May 14, 2024 | 44.47 | 45.14 | 44.27 | 44.61 | 787,983 | +0.61(+1.39%) |
May 13, 2024 | 43.93 | 45.39 | 43.77 | 44.00 | 979,283 | +0.21(+0.48%) |
May 10, 2024 | 43.70 | 44.10 | 43.33 | 43.79 | 840,294 | +0.18(+0.41%) |
May 09, 2024 | 42.39 | 43.93 | 41.84 | 43.61 | 1,335,175 | +1.02(+2.39%) |
May 08, 2024 | 41.03 | 43.21 | 40.81 | 42.59 | 2,976,214 | +1.19(+2.87%) |
May 07, 2024 | 47.41 | 48.12 | 41.32 | 41.40 | 4,259,112 | -2.71(-6.14%) |
May 06, 2024 | 45.48 | 45.48 | 43.95 | 44.11 | 3,320,173 | -0.63(-1.41%) |
May 03, 2024 | 45.76 | 46.20 | 44.35 | 44.74 | 1,795,315 | +0.45(+1.02%) |
May 02, 2024 | 44.44 | 44.44 | 42.60 | 44.29 | 825,125 | +0.77(+1.77%) |