Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 59.05 | 59.59 | 58.44 | 58.62 | 297,586 | -0.29(-0.49%) |
Jul 18, 2024 | 58.90 | 60.11 | 57.33 | 58.91 | 505,045 | -0.37(-0.62%) |
Jul 17, 2024 | 58.08 | 60.53 | 58.08 | 59.28 | 574,948 | +0.34(+0.58%) |
Jul 16, 2024 | 56.89 | 59.45 | 56.70 | 58.94 | 506,875 | +2.79(+4.97%) |
Jul 15, 2024 | 55.59 | 57.52 | 54.69 | 56.15 | 481,488 | +1.62(+2.97%) |
Jul 12, 2024 | 54.79 | 55.62 | 54.26 | 54.53 | 339,436 | +0.15(+0.28%) |
Jul 11, 2024 | 53.04 | 54.61 | 52.94 | 54.38 | 431,115 | +2.27(+4.36%) |
Jul 10, 2024 | 51.00 | 52.18 | 50.55 | 52.11 | 258,012 | +1.24(+2.44%) |
Jul 09, 2024 | 48.63 | 51.25 | 48.21 | 50.87 | 535,322 | +2.26(+4.65%) |
Jul 08, 2024 | 49.26 | 49.76 | 48.55 | 48.61 | 357,687 | -0.33(-0.67%) |
Jul 05, 2024 | 49.82 | 49.98 | 48.91 | 48.94 | 191,977 | -0.88(-1.77%) |
Jul 03, 2024 | 50.65 | 50.65 | 49.76 | 49.82 | 132,742 | -0.79(-1.56%) |
Jul 02, 2024 | 50.28 | 51.06 | 50.26 | 50.61 | 476,919 | +0.28(+0.56%) |
Jul 01, 2024 | 50.08 | 50.61 | 49.69 | 50.33 | 312,393 | -0.02(-0.04%) |
Jun 28, 2024 | 49.37 | 50.65 | 49.37 | 50.35 | 1,057,983 | +1.40(+2.86%) |
Jun 27, 2024 | 48.42 | 49.00 | 48.35 | 48.95 | 317,857 | +0.57(+1.17%) |
Jun 26, 2024 | 47.60 | 48.60 | 47.52 | 48.38 | 201,234 | +0.55(+1.15%) |
Jun 25, 2024 | 48.04 | 48.20 | 47.72 | 47.83 | 158,703 | -0.48(-0.99%) |
Jun 24, 2024 | 47.84 | 48.96 | 47.50 | 48.31 | 410,616 | +0.74(+1.55%) |
Jun 21, 2024 | 47.75 | 47.75 | 46.91 | 47.57 | 1,174,978 | -0.22(-0.46%) |
Jun 20, 2024 | 47.67 | 48.20 | 47.46 | 47.79 | 583,334 | -0.22(-0.46%) |
Jun 18, 2024 | 47.43 | 48.47 | 47.43 | 48.01 | 256,522 | +0.32(+0.67%) |
Jun 17, 2024 | 46.57 | 47.72 | 46.57 | 47.69 | 299,543 | +1.05(+2.24%) |
Jun 14, 2024 | 46.75 | 46.96 | 46.35 | 46.65 | 241,339 | -0.88(-1.85%) |
Jun 13, 2024 | 48.33 | 48.37 | 46.95 | 47.52 | 250,893 | -0.99(-2.03%) |
Jun 12, 2024 | 48.25 | 49.17 | 47.33 | 48.51 | 384,492 | +1.82(+3.91%) |
Jun 11, 2024 | 46.29 | 47.02 | 45.76 | 46.69 | 270,603 | -0.10(-0.21%) |
Jun 10, 2024 | 46.80 | 46.95 | 45.79 | 46.79 | 357,921 | -0.65(-1.37%) |
Jun 07, 2024 | 46.90 | 47.54 | 46.89 | 47.43 | 264,209 | -0.03(-0.06%) |
Jun 06, 2024 | 47.30 | 47.65 | 46.99 | 47.46 | 166,460 | +0.06(+0.13%) |
Jun 05, 2024 | 47.59 | 47.68 | 46.90 | 47.40 | 181,006 | +0.25(+0.53%) |
Jun 04, 2024 | 47.15 | 47.67 | 46.82 | 47.16 | 224,918 | -0.55(-1.15%) |
Jun 03, 2024 | 49.89 | 49.89 | 47.50 | 47.70 | 356,323 | -2.09(-4.20%) |
May 31, 2024 | 47.67 | 51.02 | 47.11 | 49.80 | 254,135 | +2.28(+4.80%) |
May 30, 2024 | 47.36 | 47.79 | 46.97 | 47.51 | 225,936 | +0.70(+1.49%) |
May 29, 2024 | 46.41 | 47.01 | 45.75 | 46.82 | 283,259 | -0.51(-1.07%) |
May 28, 2024 | 47.87 | 47.96 | 47.10 | 47.33 | 165,514 | -0.55(-1.15%) |
May 24, 2024 | 48.02 | 48.43 | 47.45 | 47.87 | 193,722 | +0.21(+0.44%) |
May 23, 2024 | 49.51 | 49.51 | 47.50 | 47.66 | 197,693 | -1.71(-3.47%) |
May 22, 2024 | 49.45 | 49.59 | 48.83 | 49.38 | 307,161 | -0.15(-0.30%) |
May 21, 2024 | 49.45 | 49.76 | 49.33 | 49.53 | 171,538 | +0.14(+0.28%) |
May 20, 2024 | 50.17 | 50.65 | 49.37 | 49.39 | 187,719 | -0.91(-1.80%) |
May 17, 2024 | 50.25 | 50.63 | 49.92 | 50.30 | 209,052 | +0.21(+0.42%) |
May 16, 2024 | 50.04 | 50.43 | 49.85 | 50.09 | 171,489 | +0.04(+0.08%) |
May 15, 2024 | 50.45 | 50.55 | 49.65 | 50.05 | 218,420 | +0.29(+0.58%) |
May 14, 2024 | 49.95 | 50.10 | 49.19 | 49.76 | 177,484 | +0.35(+0.71%) |
May 13, 2024 | 49.95 | 50.20 | 49.30 | 49.41 | 210,187 | -0.29(-0.58%) |
May 10, 2024 | 49.89 | 50.04 | 49.16 | 49.70 | 193,600 | -0.22(-0.44%) |
May 09, 2024 | 49.69 | 49.97 | 49.23 | 49.92 | 242,953 | +0.44(+0.89%) |
May 08, 2024 | 48.84 | 49.57 | 48.51 | 49.48 | 209,980 | +0.13(+0.26%) |
May 07, 2024 | 49.65 | 50.13 | 49.29 | 49.35 | 234,612 | -0.25(-0.50%) |
May 06, 2024 | 49.84 | 50.17 | 49.54 | 49.60 | 208,019 | -0.07(-0.14%) |
May 03, 2024 | 49.71 | 49.84 | 49.04 | 49.67 | 318,022 | +1.14(+2.34%) |
May 02, 2024 | 48.35 | 48.81 | 47.88 | 48.53 | 402,149 | +0.65(+1.35%) |