Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 65.00 | 65.00 | 62.38 | 63.80 | 57,894 | +0.22(+0.35%) |
Jul 25, 2024 | 60.94 | 64.52 | 60.94 | 63.58 | 86,601 | +2.86(+4.71%) |
Jul 24, 2024 | 59.55 | 61.52 | 59.55 | 60.72 | 114,619 | +0.32(+0.53%) |
Jul 23, 2024 | 57.90 | 61.09 | 57.01 | 60.40 | 78,655 | +2.17(+3.73%) |
Jul 22, 2024 | 57.06 | 58.95 | 56.50 | 58.23 | 57,233 | +0.40(+0.69%) |
Jul 19, 2024 | 57.25 | 58.52 | 57.04 | 57.83 | 64,995 | +0.85(+1.49%) |
Jul 18, 2024 | 58.24 | 59.44 | 56.39 | 56.98 | 64,218 | -1.90(-3.23%) |
Jul 17, 2024 | 56.51 | 59.25 | 56.51 | 58.88 | 83,196 | +1.30(+2.26%) |
Jul 16, 2024 | 54.69 | 57.72 | 54.69 | 57.58 | 107,910 | +3.20(+5.88%) |
Jul 15, 2024 | 52.73 | 54.87 | 52.73 | 54.38 | 70,666 | +2.28(+4.38%) |
Jul 12, 2024 | 51.69 | 52.43 | 51.20 | 52.10 | 67,475 | +0.90(+1.76%) |
Jul 11, 2024 | 49.50 | 51.49 | 49.28 | 51.20 | 76,059 | +3.28(+6.84%) |
Jul 10, 2024 | 47.42 | 48.04 | 47.19 | 47.92 | 77,021 | +0.70(+1.48%) |
Jul 09, 2024 | 46.73 | 47.38 | 46.61 | 47.22 | 36,259 | +0.37(+0.79%) |
Jul 08, 2024 | 46.95 | 47.10 | 46.29 | 46.85 | 27,885 | +0.58(+1.25%) |
Jul 05, 2024 | 47.53 | 47.69 | 46.19 | 46.27 | 44,125 | -1.12(-2.36%) |
Jul 03, 2024 | 48.90 | 48.90 | 47.14 | 47.39 | 22,302 | -1.41(-2.89%) |
Jul 02, 2024 | 47.71 | 48.87 | 47.71 | 48.80 | 40,265 | +1.26(+2.65%) |
Jul 01, 2024 | 48.20 | 48.69 | 46.89 | 47.54 | 90,610 | -1.36(-2.78%) |
Jun 28, 2024 | 47.07 | 49.62 | 47.00 | 48.90 | 262,437 | +2.31(+4.96%) |
Jun 27, 2024 | 46.00 | 46.68 | 45.93 | 46.59 | 42,962 | +0.88(+1.93%) |
Jun 26, 2024 | 44.47 | 45.87 | 44.47 | 45.71 | 60,618 | +0.68(+1.51%) |
Jun 25, 2024 | 45.41 | 45.41 | 44.87 | 45.03 | 54,278 | -0.33(-0.73%) |
Jun 24, 2024 | 44.63 | 45.77 | 44.52 | 45.36 | 83,266 | +1.52(+3.47%) |
Jun 21, 2024 | 45.36 | 45.38 | 43.84 | 43.84 | 321,046 | -1.31(-2.90%) |
Jun 20, 2024 | 45.13 | 45.42 | 44.66 | 45.15 | 40,028 | +0.04(+0.09%) |
Jun 18, 2024 | 44.90 | 45.27 | 44.60 | 45.11 | 46,767 | +0.19(+0.42%) |
Jun 17, 2024 | 43.97 | 45.00 | 43.70 | 44.92 | 59,280 | +0.89(+2.02%) |
Jun 14, 2024 | 44.45 | 44.45 | 44.01 | 44.03 | 41,278 | -0.72(-1.61%) |
Jun 13, 2024 | 44.83 | 45.25 | 44.34 | 44.75 | 45,138 | -0.75(-1.65%) |
Jun 12, 2024 | 45.80 | 46.65 | 44.95 | 45.50 | 68,105 | +1.51(+3.43%) |
Jun 11, 2024 | 43.61 | 44.24 | 43.32 | 43.99 | 57,160 | +0.13(+0.30%) |
Jun 10, 2024 | 44.50 | 44.53 | 43.71 | 43.86 | 79,937 | -0.81(-1.81%) |
Jun 07, 2024 | 44.63 | 44.94 | 44.27 | 44.67 | 31,067 | -0.43(-0.95%) |
Jun 06, 2024 | 44.76 | 45.27 | 44.75 | 45.10 | 28,935 | +0.07(+0.16%) |
Jun 05, 2024 | 45.17 | 45.17 | 44.30 | 45.03 | 41,121 | +0.79(+1.79%) |
Jun 04, 2024 | 44.87 | 44.98 | 44.24 | 44.24 | 42,234 | -1.12(-2.47%) |
Jun 03, 2024 | 47.39 | 47.71 | 45.28 | 45.36 | 44,560 | -1.55(-3.30%) |
May 31, 2024 | 46.30 | 47.33 | 46.30 | 46.91 | 51,725 | +0.65(+1.41%) |
May 30, 2024 | 45.48 | 46.30 | 45.26 | 46.26 | 35,316 | +1.33(+2.96%) |
May 29, 2024 | 45.22 | 45.86 | 44.21 | 44.93 | 45,152 | -1.16(-2.52%) |
May 28, 2024 | 46.89 | 46.89 | 45.82 | 46.09 | 42,410 | -0.59(-1.26%) |
May 24, 2024 | 46.80 | 46.89 | 46.18 | 46.68 | 41,015 | +0.32(+0.69%) |
May 23, 2024 | 47.35 | 47.36 | 46.03 | 46.36 | 49,174 | -1.71(-3.56%) |
May 22, 2024 | 48.17 | 48.61 | 47.53 | 48.07 | 37,441 | -0.47(-0.97%) |
May 21, 2024 | 47.73 | 48.56 | 47.02 | 48.54 | 33,616 | +0.58(+1.21%) |
May 20, 2024 | 49.27 | 49.27 | 47.96 | 47.96 | 29,196 | -1.07(-2.18%) |
May 17, 2024 | 48.63 | 50.42 | 48.54 | 49.03 | 84,605 | +0.68(+1.41%) |
May 16, 2024 | 47.91 | 48.55 | 47.74 | 48.35 | 40,161 | +0.43(+0.90%) |
May 15, 2024 | 47.67 | 48.03 | 47.20 | 47.92 | 41,203 | +0.56(+1.18%) |
May 14, 2024 | 47.69 | 48.00 | 47.11 | 47.36 | 31,793 | +0.42(+0.89%) |
May 13, 2024 | 47.22 | 47.43 | 46.87 | 46.94 | 34,217 | +0.00(+0.00%) |
May 10, 2024 | 47.50 | 47.50 | 46.38 | 46.94 | 29,814 | -0.40(-0.84%) |
May 09, 2024 | 46.72 | 47.42 | 46.72 | 47.34 | 48,306 | +0.65(+1.39%) |
May 08, 2024 | 45.67 | 46.73 | 45.48 | 46.69 | 35,366 | +0.68(+1.48%) |
May 07, 2024 | 46.84 | 47.26 | 46.01 | 46.01 | 34,089 | -0.91(-1.94%) |
May 06, 2024 | 46.68 | 47.08 | 46.65 | 46.92 | 37,161 | +0.21(+0.44%) |
May 03, 2024 | 46.28 | 46.85 | 46.18 | 46.71 | 44,697 | +0.48(+1.05%) |
May 02, 2024 | 45.48 | 46.29 | 45.19 | 46.23 | 48,713 | +1.12(+2.47%) |