Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 52.90 | 53.37 | 51.70 | 52.20 | 411,136 | +0.00(+0.00%) |
Jul 25, 2024 | 52.76 | 53.00 | 51.75 | 52.20 | 402,005 | -0.74(-1.40%) |
Jul 24, 2024 | 54.55 | 55.38 | 52.53 | 52.94 | 287,004 | -1.07(-1.98%) |
Jul 23, 2024 | 56.20 | 56.47 | 53.70 | 54.01 | 208,357 | -1.86(-3.33%) |
Jul 22, 2024 | 56.81 | 57.25 | 55.77 | 55.87 | 155,069 | -1.23(-2.15%) |
Jul 19, 2024 | 56.95 | 57.50 | 56.40 | 57.10 | 144,975 | -0.09(-0.16%) |
Jul 18, 2024 | 57.90 | 58.87 | 56.55 | 57.19 | 309,695 | -0.35(-0.61%) |
Jul 17, 2024 | 57.55 | 59.28 | 56.00 | 57.54 | 295,559 | -0.27(-0.47%) |
Jul 16, 2024 | 57.83 | 59.42 | 57.49 | 57.81 | 168,629 | +0.29(+0.50%) |
Jul 15, 2024 | 57.19 | 58.22 | 56.51 | 57.52 | 141,135 | +0.52(+0.91%) |
Jul 12, 2024 | 56.89 | 58.23 | 56.66 | 57.00 | 125,918 | +0.51(+0.90%) |
Jul 11, 2024 | 55.81 | 56.75 | 55.32 | 56.49 | 134,570 | +1.02(+1.84%) |
Jul 10, 2024 | 56.68 | 57.62 | 55.37 | 55.47 | 170,363 | -1.22(-2.15%) |
Jul 09, 2024 | 56.20 | 57.15 | 55.68 | 56.69 | 139,288 | +0.81(+1.45%) |
Jul 08, 2024 | 56.50 | 57.22 | 54.86 | 55.88 | 225,619 | -0.37(-0.66%) |
Jul 05, 2024 | 56.34 | 56.45 | 55.20 | 56.25 | 110,108 | +0.12(+0.21%) |
Jul 03, 2024 | 54.89 | 57.13 | 54.73 | 56.13 | 153,613 | +0.88(+1.59%) |
Jul 02, 2024 | 54.46 | 55.54 | 54.27 | 55.25 | 125,862 | +0.36(+0.66%) |
Jul 01, 2024 | 55.86 | 57.13 | 54.78 | 54.89 | 144,550 | -0.93(-1.67%) |
Jun 28, 2024 | 56.33 | 57.88 | 55.60 | 55.82 | 309,432 | -0.13(-0.23%) |
Jun 27, 2024 | 55.13 | 55.95 | 54.18 | 55.95 | 176,237 | +0.87(+1.58%) |
Jun 26, 2024 | 53.29 | 55.09 | 52.71 | 55.08 | 197,003 | +1.48(+2.76%) |
Jun 25, 2024 | 53.16 | 54.27 | 52.62 | 53.60 | 132,517 | +0.47(+0.88%) |
Jun 24, 2024 | 53.05 | 53.90 | 52.50 | 53.13 | 183,754 | +0.16(+0.30%) |
Jun 21, 2024 | 51.75 | 52.97 | 51.38 | 52.97 | 248,086 | +0.82(+1.57%) |
Jun 20, 2024 | 52.90 | 53.66 | 51.85 | 52.15 | 151,150 | -1.06(-1.99%) |
Jun 18, 2024 | 53.50 | 54.58 | 51.83 | 53.21 | 229,545 | +0.50(+0.95%) |
Jun 17, 2024 | 53.15 | 53.41 | 51.31 | 52.71 | 188,908 | -0.56(-1.05%) |
Jun 14, 2024 | 51.83 | 53.85 | 50.55 | 53.27 | 292,721 | +0.95(+1.82%) |
Jun 13, 2024 | 52.13 | 52.88 | 51.05 | 52.32 | 235,944 | +0.23(+0.44%) |
Jun 12, 2024 | 54.05 | 54.05 | 51.74 | 52.09 | 299,706 | -1.26(-2.36%) |
Jun 11, 2024 | 55.54 | 56.79 | 53.30 | 53.35 | 281,020 | -1.96(-3.54%) |
Jun 10, 2024 | 55.09 | 56.30 | 54.62 | 55.31 | 228,085 | -0.65(-1.16%) |
Jun 07, 2024 | 56.49 | 57.59 | 54.63 | 55.96 | 390,290 | -2.00(-3.45%) |
Jun 06, 2024 | 57.52 | 58.94 | 56.09 | 57.96 | 250,178 | +0.10(+0.17%) |
Jun 05, 2024 | 59.63 | 60.14 | 57.34 | 57.86 | 273,906 | -1.63(-2.74%) |
Jun 04, 2024 | 57.77 | 59.63 | 56.29 | 59.49 | 373,503 | +0.83(+1.41%) |
Jun 03, 2024 | 55.20 | 59.72 | 53.72 | 58.66 | 881,992 | +3.20(+5.77%) |
May 31, 2024 | 50.72 | 56.97 | 50.31 | 55.46 | 1,019,131 | +4.74(+9.35%) |
May 30, 2024 | 46.88 | 51.00 | 45.36 | 50.72 | 763,818 | +6.53(+14.78%) |
May 29, 2024 | 48.00 | 48.00 | 43.90 | 44.19 | 514,510 | -4.03(-8.36%) |
May 28, 2024 | 47.12 | 48.72 | 41.25 | 48.22 | 1,423,269 | +5.24(+12.19%) |
May 24, 2024 | 43.62 | 44.28 | 42.98 | 42.98 | 151,397 | -0.35(-0.81%) |
May 23, 2024 | 43.68 | 44.13 | 42.52 | 43.33 | 206,617 | -0.35(-0.80%) |
May 22, 2024 | 42.92 | 44.24 | 42.63 | 43.68 | 252,442 | +0.67(+1.56%) |
May 21, 2024 | 43.79 | 43.96 | 42.17 | 43.01 | 339,329 | -1.49(-3.35%) |
May 20, 2024 | 45.51 | 45.51 | 43.84 | 44.50 | 313,368 | -0.60(-1.33%) |
May 17, 2024 | 43.89 | 45.51 | 43.34 | 45.10 | 214,356 | +1.14(+2.59%) |
May 16, 2024 | 43.87 | 44.44 | 42.68 | 43.96 | 252,826 | -0.58(-1.30%) |
May 15, 2024 | 45.44 | 45.49 | 44.38 | 44.54 | 322,520 | -0.33(-0.74%) |
May 14, 2024 | 45.54 | 46.50 | 44.33 | 44.87 | 405,650 | -0.58(-1.28%) |
May 13, 2024 | 46.66 | 48.55 | 45.35 | 45.45 | 501,485 | -1.01(-2.17%) |
May 10, 2024 | 45.40 | 47.57 | 44.44 | 46.46 | 745,784 | +0.51(+1.11%) |
May 09, 2024 | 35.99 | 49.89 | 35.89 | 45.95 | 2,305,603 | +9.96(+27.67%) |
May 08, 2024 | 35.60 | 36.28 | 35.30 | 35.99 | 242,307 | +0.39(+1.10%) |
May 07, 2024 | 36.37 | 37.49 | 35.56 | 35.60 | 875,422 | -0.51(-1.41%) |
May 06, 2024 | 34.00 | 37.06 | 34.00 | 36.11 | 433,241 | +2.01(+5.89%) |
May 03, 2024 | 36.81 | 37.42 | 33.75 | 34.10 | 760,769 | -3.16(-8.48%) |
May 02, 2024 | 37.01 | 37.73 | 36.80 | 37.26 | 258,522 | +0.93(+2.56%) |