Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 56.54 | 57.52 | 53.92 | 54.81 | 785,568 | -1.74(-3.08%) |
Jul 17, 2024 | 57.94 | 59.38 | 55.67 | 56.55 | 978,606 | -2.29(-3.89%) |
Jul 16, 2024 | 57.82 | 59.21 | 57.81 | 58.84 | 1,060,052 | +0.74(+1.27%) |
Jul 15, 2024 | 57.57 | 58.31 | 57.09 | 58.10 | 594,261 | +0.84(+1.47%) |
Jul 12, 2024 | 56.35 | 58.00 | 55.98 | 57.26 | 2,074,583 | +1.42(+2.54%) |
Jul 11, 2024 | 56.30 | 57.18 | 55.64 | 55.84 | 878,768 | +0.02(+0.04%) |
Jul 10, 2024 | 55.87 | 56.40 | 54.87 | 55.82 | 436,379 | +0.13(+0.23%) |
Jul 09, 2024 | 55.36 | 56.44 | 55.29 | 55.69 | 760,141 | -0.02(-0.04%) |
Jul 08, 2024 | 54.09 | 56.93 | 53.88 | 55.71 | 632,889 | +2.37(+4.44%) |
Jul 05, 2024 | 52.86 | 53.57 | 52.59 | 53.34 | 396,125 | +0.39(+0.74%) |
Jul 03, 2024 | 53.10 | 53.65 | 52.00 | 52.95 | 305,263 | -0.14(-0.26%) |
Jul 02, 2024 | 54.50 | 55.28 | 52.82 | 53.09 | 865,590 | -1.36(-2.50%) |
Jul 01, 2024 | 52.79 | 57.44 | 50.51 | 54.45 | 1,868,579 | -4.72(-7.98%) |
Jun 28, 2024 | 59.95 | 61.28 | 58.28 | 59.17 | 1,345,448 | -1.03(-1.71%) |
Jun 27, 2024 | 57.04 | 60.50 | 55.75 | 60.20 | 1,397,716 | +3.21(+5.63%) |
Jun 26, 2024 | 57.25 | 57.52 | 55.76 | 56.99 | 724,212 | +0.21(+0.37%) |
Jun 25, 2024 | 57.00 | 57.63 | 55.74 | 56.78 | 870,409 | -0.13(-0.23%) |
Jun 24, 2024 | 55.00 | 57.02 | 54.30 | 56.91 | 839,485 | +2.07(+3.77%) |
Jun 21, 2024 | 54.04 | 54.90 | 53.01 | 54.84 | 616,080 | +0.90(+1.67%) |
Jun 20, 2024 | 54.05 | 55.43 | 53.50 | 53.94 | 621,705 | -0.30(-0.55%) |
Jun 18, 2024 | 55.76 | 55.92 | 53.92 | 54.24 | 681,153 | -1.53(-2.74%) |
Jun 17, 2024 | 56.59 | 56.96 | 54.78 | 55.77 | 709,633 | -0.78(-1.38%) |
Jun 14, 2024 | 57.24 | 58.08 | 55.28 | 56.55 | 566,655 | -1.10(-1.91%) |
Jun 13, 2024 | 56.63 | 58.58 | 56.41 | 57.65 | 1,238,275 | +0.99(+1.75%) |
Jun 12, 2024 | 57.84 | 59.66 | 56.32 | 56.66 | 949,676 | -0.45(-0.79%) |
Jun 11, 2024 | 53.25 | 57.20 | 53.25 | 57.11 | 1,585,152 | +3.78(+7.09%) |
Jun 10, 2024 | 52.76 | 53.52 | 51.71 | 53.33 | 793,230 | +0.43(+0.81%) |
Jun 07, 2024 | 53.18 | 54.50 | 52.65 | 52.90 | 669,384 | -0.81(-1.51%) |
Jun 06, 2024 | 53.00 | 54.71 | 52.56 | 53.71 | 1,136,795 | +1.31(+2.50%) |
Jun 05, 2024 | 50.45 | 52.54 | 48.93 | 52.40 | 1,291,581 | +2.04(+4.05%) |
Jun 04, 2024 | 53.40 | 53.73 | 50.04 | 50.36 | 1,927,061 | -2.58(-4.87%) |
Jun 03, 2024 | 53.08 | 55.74 | 52.00 | 52.94 | 2,388,309 | -0.30(-0.56%) |
May 31, 2024 | 57.38 | 57.98 | 52.77 | 53.24 | 1,717,915 | -4.06(-7.09%) |
May 30, 2024 | 55.25 | 58.02 | 55.20 | 57.30 | 2,906,102 | +3.30(+6.11%) |
May 29, 2024 | 54.80 | 55.36 | 53.25 | 54.00 | 1,070,132 | -0.87(-1.59%) |
May 28, 2024 | 58.99 | 59.11 | 53.00 | 54.87 | 3,858,183 | -5.12(-8.53%) |
May 24, 2024 | 52.60 | 61.61 | 52.34 | 59.99 | 6,908,198 | +15.92(+36.12%) |
May 23, 2024 | 43.65 | 44.63 | 43.33 | 44.07 | 1,599,522 | +0.67(+1.54%) |
May 22, 2024 | 43.58 | 44.63 | 43.35 | 43.40 | 472,778 | -0.32(-0.73%) |
May 21, 2024 | 43.41 | 44.34 | 42.60 | 43.72 | 901,846 | +0.09(+0.21%) |
May 20, 2024 | 43.87 | 44.29 | 42.93 | 43.63 | 843,069 | -0.28(-0.64%) |
May 17, 2024 | 45.06 | 45.15 | 43.62 | 43.91 | 486,819 | -1.11(-2.47%) |
May 16, 2024 | 45.15 | 45.94 | 44.61 | 45.02 | 665,303 | -0.19(-0.42%) |
May 15, 2024 | 45.55 | 46.10 | 44.74 | 45.21 | 739,555 | +0.44(+0.98%) |
May 14, 2024 | 46.06 | 47.10 | 44.58 | 44.77 | 589,606 | -1.08(-2.36%) |
May 13, 2024 | 45.06 | 46.63 | 44.74 | 45.85 | 833,158 | +1.33(+2.99%) |
May 10, 2024 | 45.25 | 45.25 | 43.83 | 44.52 | 1,074,347 | -0.60(-1.33%) |
May 09, 2024 | 47.12 | 48.23 | 45.10 | 45.12 | 560,930 | -1.97(-4.18%) |
May 08, 2024 | 48.39 | 48.41 | 46.59 | 47.09 | 822,256 | -1.64(-3.37%) |
May 07, 2024 | 47.89 | 48.76 | 47.41 | 48.73 | 557,874 | +1.39(+2.94%) |
May 06, 2024 | 48.09 | 49.06 | 46.74 | 47.34 | 518,360 | -1.02(-2.11%) |
May 03, 2024 | 48.50 | 49.50 | 47.99 | 48.36 | 289,799 | +0.86(+1.81%) |
May 02, 2024 | 47.67 | 48.48 | 46.49 | 47.50 | 733,011 | +0.48(+1.02%) |