Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 58.34 | 58.69 | 54.52 | 57.44 | 958,876 | -0.64(-1.10%) |
Jul 26, 2024 | 58.62 | 60.90 | 57.03 | 58.08 | 666,297 | +0.57(+0.99%) |
Jul 25, 2024 | 55.88 | 60.36 | 55.00 | 57.51 | 1,046,032 | +1.46(+2.60%) |
Jul 24, 2024 | 57.85 | 59.60 | 55.95 | 56.05 | 1,144,239 | -2.83(-4.81%) |
Jul 23, 2024 | 55.80 | 59.14 | 55.09 | 58.88 | 836,005 | +2.66(+4.73%) |
Jul 22, 2024 | 54.46 | 56.23 | 54.08 | 56.22 | 1,285,764 | +2.32(+4.30%) |
Jul 19, 2024 | 53.61 | 54.03 | 52.05 | 53.90 | 811,154 | +0.34(+0.63%) |
Jul 18, 2024 | 56.00 | 56.52 | 52.00 | 53.56 | 1,149,928 | -2.66(-4.73%) |
Jul 17, 2024 | 57.17 | 59.54 | 55.68 | 56.22 | 990,304 | -2.44(-4.16%) |
Jul 16, 2024 | 56.92 | 59.43 | 56.61 | 58.66 | 1,282,128 | +2.51(+4.47%) |
Jul 15, 2024 | 54.12 | 56.38 | 53.54 | 56.15 | 1,150,940 | +2.71(+5.07%) |
Jul 12, 2024 | 52.57 | 54.24 | 51.73 | 53.44 | 680,916 | +0.96(+1.83%) |
Jul 11, 2024 | 53.17 | 54.20 | 51.91 | 52.48 | 920,578 | +1.49(+2.92%) |
Jul 10, 2024 | 51.12 | 52.38 | 49.82 | 50.99 | 812,257 | +0.49(+0.97%) |
Jul 09, 2024 | 49.13 | 50.90 | 48.55 | 50.50 | 715,839 | +1.55(+3.17%) |
Jul 08, 2024 | 49.41 | 50.35 | 48.63 | 48.95 | 554,412 | +0.48(+0.99%) |
Jul 05, 2024 | 47.50 | 48.61 | 46.85 | 48.47 | 363,555 | +0.47(+0.98%) |
Jul 03, 2024 | 47.42 | 49.87 | 47.34 | 48.00 | 385,873 | +0.68(+1.44%) |
Jul 02, 2024 | 48.82 | 48.84 | 46.04 | 47.32 | 923,589 | -1.61(-3.29%) |
Jul 01, 2024 | 48.29 | 51.25 | 48.29 | 48.93 | 1,126,356 | -0.48(-0.97%) |
Jun 28, 2024 | 48.29 | 49.60 | 47.17 | 49.41 | 3,708,943 | +1.93(+4.06%) |
Jun 27, 2024 | 46.49 | 48.32 | 45.61 | 47.48 | 725,664 | +1.01(+2.17%) |
Jun 26, 2024 | 47.51 | 48.22 | 46.20 | 46.47 | 910,922 | -1.36(-2.84%) |
Jun 25, 2024 | 49.12 | 49.85 | 47.59 | 47.83 | 616,150 | -1.43(-2.90%) |
Jun 24, 2024 | 50.97 | 52.69 | 49.12 | 49.26 | 751,243 | -1.71(-3.35%) |
Jun 21, 2024 | 48.96 | 50.99 | 48.18 | 50.97 | 2,570,598 | +2.23(+4.58%) |
Jun 20, 2024 | 49.75 | 50.80 | 48.51 | 48.74 | 887,919 | -1.82(-3.60%) |
Jun 18, 2024 | 48.89 | 51.22 | 48.12 | 50.56 | 837,971 | +1.56(+3.18%) |
Jun 17, 2024 | 49.52 | 51.07 | 48.11 | 49.00 | 1,302,522 | -0.84(-1.69%) |
Jun 14, 2024 | 50.88 | 51.52 | 49.19 | 49.84 | 968,249 | -2.19(-4.21%) |
Jun 13, 2024 | 52.98 | 54.64 | 51.91 | 52.03 | 1,033,499 | -0.41(-0.78%) |
Jun 12, 2024 | 53.10 | 55.26 | 49.14 | 52.44 | 1,680,112 | +0.85(+1.65%) |
Jun 11, 2024 | 49.10 | 52.29 | 48.58 | 51.59 | 967,019 | +1.58(+3.16%) |
Jun 10, 2024 | 49.45 | 50.54 | 48.17 | 50.01 | 969,827 | -0.45(-0.89%) |
Jun 07, 2024 | 51.84 | 52.00 | 50.25 | 50.46 | 1,039,920 | -2.54(-4.79%) |
Jun 06, 2024 | 52.19 | 53.80 | 50.11 | 53.00 | 1,481,797 | +0.17(+0.32%) |
Jun 05, 2024 | 47.87 | 54.13 | 47.75 | 52.83 | 2,463,504 | +5.85(+12.45%) |
Jun 04, 2024 | 44.15 | 47.11 | 43.95 | 46.98 | 1,377,506 | +2.97(+6.75%) |
Jun 03, 2024 | 42.63 | 46.42 | 42.62 | 44.01 | 1,654,286 | +2.11(+5.04%) |
May 31, 2024 | 41.24 | 42.54 | 39.60 | 41.90 | 1,395,437 | +1.07(+2.62%) |
May 30, 2024 | 41.14 | 41.36 | 40.04 | 40.83 | 662,236 | +0.14(+0.34%) |
May 29, 2024 | 41.12 | 41.35 | 40.04 | 40.69 | 819,878 | -1.75(-4.12%) |
May 28, 2024 | 42.56 | 43.41 | 41.21 | 42.44 | 1,132,882 | +0.21(+0.50%) |
May 24, 2024 | 41.90 | 42.82 | 41.25 | 42.23 | 702,623 | +0.87(+2.10%) |
May 23, 2024 | 43.06 | 43.24 | 41.22 | 41.36 | 847,330 | -1.73(-4.01%) |
May 22, 2024 | 43.84 | 44.84 | 42.94 | 43.09 | 824,441 | -0.95(-2.16%) |
May 21, 2024 | 44.51 | 45.08 | 43.77 | 44.04 | 702,067 | -0.83(-1.85%) |
May 20, 2024 | 46.79 | 47.31 | 44.55 | 44.87 | 863,004 | -2.14(-4.55%) |
May 17, 2024 | 46.72 | 47.21 | 45.41 | 47.01 | 649,409 | +0.51(+1.10%) |
May 16, 2024 | 48.35 | 48.35 | 46.44 | 46.50 | 736,251 | -1.86(-3.85%) |
May 15, 2024 | 49.76 | 50.50 | 47.86 | 48.36 | 1,076,992 | +0.23(+0.48%) |
May 14, 2024 | 49.03 | 49.67 | 47.64 | 48.13 | 1,354,555 | +0.70(+1.48%) |
May 13, 2024 | 42.71 | 47.47 | 42.71 | 47.43 | 1,697,343 | +5.06(+11.94%) |
May 10, 2024 | 43.36 | 43.86 | 41.51 | 42.37 | 938,832 | -0.83(-1.92%) |
May 09, 2024 | 41.64 | 43.35 | 40.79 | 43.20 | 854,701 | +1.80(+4.35%) |
May 08, 2024 | 41.84 | 42.94 | 41.05 | 41.40 | 1,250,309 | -1.73(-4.01%) |
May 07, 2024 | 44.80 | 44.92 | 43.01 | 43.13 | 1,808,211 | -1.54(-3.45%) |
May 06, 2024 | 41.48 | 44.90 | 41.41 | 44.67 | 2,113,270 | +3.46(+8.40%) |
May 03, 2024 | 38.28 | 41.77 | 35.18 | 41.21 | 4,490,867 | +9.20(+28.74%) |
May 02, 2024 | 32.30 | 32.50 | 30.73 | 32.01 | 1,119,611 | +0.05(+0.16%) |