Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 79.07 | 82.30 | 76.67 | 77.03 | 191,018 | -2.05(-2.59%) |
Jul 18, 2024 | 81.93 | 86.01 | 77.42 | 79.08 | 478,571 | -0.33(-0.42%) |
Jul 17, 2024 | 78.82 | 83.08 | 76.01 | 79.41 | 479,181 | -1.56(-1.93%) |
Jul 16, 2024 | 76.98 | 81.09 | 75.04 | 80.97 | 383,419 | +4.86(+6.39%) |
Jul 15, 2024 | 69.60 | 76.65 | 69.00 | 76.11 | 475,175 | +6.70(+9.65%) |
Jul 12, 2024 | 63.58 | 69.64 | 63.45 | 69.41 | 457,164 | +6.11(+9.65%) |
Jul 11, 2024 | 62.00 | 65.99 | 61.11 | 63.30 | 292,992 | +1.38(+2.23%) |
Jul 10, 2024 | 66.10 | 67.45 | 60.14 | 61.92 | 459,368 | -4.53(-6.82%) |
Jul 09, 2024 | 60.86 | 68.00 | 59.57 | 66.45 | 599,586 | +6.33(+10.53%) |
Jul 08, 2024 | 56.82 | 63.34 | 56.39 | 60.12 | 547,198 | +4.48(+8.05%) |
Jul 05, 2024 | 55.88 | 56.33 | 52.50 | 55.64 | 267,004 | +1.17(+2.15%) |
Jul 03, 2024 | 53.81 | 56.40 | 53.81 | 54.47 | 319,948 | +0.70(+1.30%) |
Jul 02, 2024 | 50.87 | 54.28 | 50.04 | 53.77 | 233,765 | +2.29(+4.45%) |
Jul 01, 2024 | 51.45 | 54.25 | 50.75 | 51.48 | 384,623 | -0.13(-0.25%) |
Jun 28, 2024 | 50.23 | 52.10 | 49.75 | 51.61 | 1,623,619 | +0.87(+1.71%) |
Jun 27, 2024 | 46.82 | 51.80 | 46.21 | 50.74 | 369,364 | +3.84(+8.19%) |
Jun 26, 2024 | 46.05 | 49.06 | 45.70 | 46.90 | 365,529 | +0.85(+1.85%) |
Jun 25, 2024 | 44.36 | 46.22 | 43.30 | 46.05 | 337,512 | +1.87(+4.23%) |
Jun 24, 2024 | 45.12 | 45.69 | 42.20 | 44.18 | 253,686 | -0.85(-1.89%) |
Jun 21, 2024 | 42.49 | 45.04 | 41.68 | 45.03 | 223,685 | +2.56(+6.03%) |
Jun 20, 2024 | 43.79 | 44.00 | 41.73 | 42.47 | 222,129 | -1.31(-2.99%) |
Jun 18, 2024 | 43.84 | 46.69 | 43.48 | 43.78 | 225,749 | -1.83(-4.01%) |
Jun 17, 2024 | 42.40 | 45.74 | 41.13 | 45.61 | 312,684 | +3.21(+7.58%) |
Jun 14, 2024 | 42.92 | 44.16 | 41.70 | 42.40 | 225,627 | -1.70(-3.84%) |
Jun 13, 2024 | 44.49 | 45.93 | 43.05 | 44.09 | 517,768 | -0.77(-1.72%) |
Jun 12, 2024 | 49.89 | 50.65 | 44.44 | 44.86 | 288,847 | -2.94(-6.15%) |
Jun 11, 2024 | 48.21 | 48.54 | 45.43 | 47.80 | 250,457 | -0.79(-1.63%) |
Jun 10, 2024 | 49.29 | 50.57 | 48.20 | 48.59 | 189,542 | -0.86(-1.74%) |
Jun 07, 2024 | 48.68 | 51.74 | 47.77 | 49.45 | 233,731 | +0.08(+0.16%) |
Jun 06, 2024 | 51.50 | 51.58 | 48.58 | 49.37 | 277,150 | -2.12(-4.12%) |
Jun 05, 2024 | 50.86 | 53.16 | 50.62 | 51.49 | 259,308 | +1.88(+3.79%) |
Jun 04, 2024 | 48.03 | 50.30 | 47.68 | 49.61 | 248,177 | +1.56(+3.25%) |
Jun 03, 2024 | 50.94 | 51.87 | 47.43 | 48.05 | 360,772 | -2.79(-5.49%) |
May 31, 2024 | 53.25 | 53.91 | 48.79 | 50.84 | 498,665 | -1.35(-2.59%) |
May 30, 2024 | 53.36 | 54.30 | 51.24 | 52.19 | 177,565 | -1.34(-2.50%) |
May 29, 2024 | 55.41 | 57.07 | 53.29 | 53.53 | 279,617 | -1.97(-3.55%) |
May 28, 2024 | 55.50 | 56.23 | 54.14 | 55.50 | 339,136 | +0.00(+0.00%) |
May 24, 2024 | 56.00 | 57.39 | 55.06 | 55.50 | 222,843 | -0.41(-0.73%) |
May 23, 2024 | 60.18 | 60.40 | 55.54 | 55.91 | 388,106 | -4.85(-7.98%) |
May 22, 2024 | 61.74 | 64.28 | 60.43 | 60.76 | 252,176 | -1.46(-2.35%) |
May 21, 2024 | 64.99 | 65.59 | 60.33 | 62.22 | 284,611 | -1.56(-2.45%) |
May 20, 2024 | 66.00 | 67.32 | 63.31 | 63.78 | 282,292 | -1.80(-2.74%) |
May 17, 2024 | 63.10 | 70.34 | 61.20 | 65.58 | 614,179 | +3.77(+6.10%) |
May 16, 2024 | 62.21 | 62.50 | 58.77 | 61.81 | 306,059 | +0.44(+0.72%) |
May 15, 2024 | 62.83 | 65.52 | 59.61 | 61.37 | 479,539 | +0.33(+0.54%) |
May 14, 2024 | 63.00 | 66.52 | 60.65 | 61.04 | 356,766 | -1.91(-3.03%) |
May 13, 2024 | 64.60 | 65.91 | 62.00 | 62.95 | 375,069 | -0.91(-1.42%) |
May 10, 2024 | 70.75 | 71.03 | 63.42 | 63.86 | 534,021 | -6.48(-9.21%) |
May 09, 2024 | 62.19 | 70.64 | 60.95 | 70.34 | 837,813 | +7.86(+12.58%) |
May 08, 2024 | 62.00 | 64.48 | 61.81 | 62.48 | 363,840 | -0.49(-0.78%) |
May 07, 2024 | 56.60 | 63.18 | 55.71 | 62.97 | 872,498 | +6.35(+11.22%) |
May 06, 2024 | 56.25 | 58.67 | 55.42 | 56.62 | 475,244 | +0.33(+0.59%) |
May 03, 2024 | 57.64 | 58.97 | 52.37 | 56.29 | 786,689 | -0.56(-0.99%) |
May 02, 2024 | 67.00 | 67.11 | 53.72 | 56.85 | 1,592,241 | -13.06(-18.68%) |