Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 54.00 | 56.24 | 53.60 | 55.45 | 219,931 | +0.99(+1.82%) |
Jul 24, 2024 | 57.03 | 58.98 | 54.16 | 54.46 | 183,352 | -3.24(-5.62%) |
Jul 23, 2024 | 58.50 | 59.72 | 57.31 | 57.70 | 150,241 | -0.59(-1.01%) |
Jul 22, 2024 | 59.80 | 60.65 | 57.84 | 58.29 | 205,113 | +0.29(+0.50%) |
Jul 19, 2024 | 53.05 | 59.32 | 52.78 | 58.00 | 206,940 | +4.97(+9.37%) |
Jul 18, 2024 | 58.96 | 61.02 | 52.55 | 53.03 | 285,426 | -5.92(-10.04%) |
Jul 17, 2024 | 58.88 | 60.02 | 57.36 | 58.95 | 304,094 | -1.33(-2.21%) |
Jul 16, 2024 | 59.87 | 61.18 | 58.82 | 60.28 | 342,175 | +1.02(+1.72%) |
Jul 15, 2024 | 59.00 | 60.92 | 58.45 | 59.26 | 341,893 | +0.36(+0.61%) |
Jul 12, 2024 | 54.10 | 60.64 | 53.32 | 58.90 | 613,054 | +5.56(+10.42%) |
Jul 11, 2024 | 52.73 | 54.36 | 51.91 | 53.34 | 381,607 | +1.85(+3.59%) |
Jul 10, 2024 | 51.32 | 52.68 | 50.37 | 51.49 | 298,885 | +0.41(+0.80%) |
Jul 09, 2024 | 51.99 | 52.49 | 50.53 | 51.08 | 290,691 | +0.11(+0.22%) |
Jul 08, 2024 | 51.15 | 52.01 | 50.38 | 50.97 | 240,897 | +0.66(+1.31%) |
Jul 05, 2024 | 49.51 | 51.38 | 48.50 | 50.31 | 248,157 | +0.65(+1.31%) |
Jul 03, 2024 | 48.28 | 50.49 | 48.20 | 49.66 | 133,160 | +1.65(+3.44%) |
Jul 02, 2024 | 49.06 | 50.25 | 47.76 | 48.01 | 182,815 | -1.39(-2.81%) |
Jul 01, 2024 | 44.90 | 49.96 | 44.85 | 49.40 | 276,470 | +4.15(+9.17%) |
Jun 28, 2024 | 44.04 | 45.49 | 42.09 | 45.25 | 1,774,755 | +1.37(+3.12%) |
Jun 27, 2024 | 43.78 | 45.31 | 42.62 | 43.88 | 206,068 | +0.39(+0.90%) |
Jun 26, 2024 | 46.30 | 46.30 | 42.54 | 43.49 | 199,938 | -0.86(-1.94%) |
Jun 25, 2024 | 43.74 | 45.94 | 43.30 | 44.35 | 345,068 | +0.84(+1.93%) |
Jun 24, 2024 | 42.63 | 43.73 | 41.71 | 43.51 | 228,334 | +1.03(+2.42%) |
Jun 21, 2024 | 42.68 | 43.85 | 41.91 | 42.48 | 533,930 | -0.19(-0.45%) |
Jun 20, 2024 | 43.37 | 44.97 | 41.78 | 42.67 | 294,659 | -1.14(-2.60%) |
Jun 18, 2024 | 43.03 | 43.98 | 40.61 | 43.81 | 418,829 | -0.40(-0.90%) |
Jun 17, 2024 | 48.31 | 49.47 | 43.61 | 44.21 | 329,687 | -5.89(-11.76%) |
Jun 14, 2024 | 52.33 | 52.50 | 48.26 | 50.10 | 260,194 | -2.79(-5.28%) |
Jun 13, 2024 | 51.07 | 54.38 | 50.79 | 52.89 | 301,526 | +1.64(+3.20%) |
Jun 12, 2024 | 51.00 | 55.41 | 50.63 | 51.25 | 390,030 | +0.94(+1.87%) |
Jun 11, 2024 | 43.87 | 50.49 | 43.87 | 50.31 | 411,641 | +6.44(+14.68%) |
Jun 10, 2024 | 44.07 | 45.84 | 43.42 | 43.87 | 104,031 | -0.26(-0.59%) |
Jun 07, 2024 | 45.00 | 46.05 | 42.00 | 44.13 | 243,895 | -2.47(-5.30%) |
Jun 06, 2024 | 47.29 | 47.31 | 45.36 | 46.60 | 219,589 | -0.42(-0.89%) |
Jun 05, 2024 | 47.45 | 49.06 | 46.00 | 47.02 | 193,537 | -0.09(-0.19%) |
Jun 04, 2024 | 46.83 | 49.82 | 46.16 | 47.11 | 279,176 | +0.28(+0.60%) |
Jun 03, 2024 | 45.00 | 50.48 | 43.41 | 46.83 | 596,593 | +4.03(+9.42%) |
May 31, 2024 | 41.49 | 44.31 | 41.27 | 42.80 | 166,850 | +1.30(+3.13%) |
May 30, 2024 | 42.77 | 45.65 | 41.49 | 41.50 | 223,913 | -2.00(-4.60%) |
May 29, 2024 | 42.04 | 43.71 | 41.64 | 43.50 | 93,451 | +0.81(+1.90%) |
May 28, 2024 | 46.23 | 46.25 | 41.59 | 42.69 | 140,525 | -2.33(-5.18%) |
May 24, 2024 | 40.97 | 45.53 | 40.36 | 45.02 | 162,732 | +3.64(+8.80%) |
May 23, 2024 | 45.07 | 45.87 | 40.68 | 41.38 | 146,592 | -3.58(-7.96%) |
May 22, 2024 | 44.75 | 45.74 | 41.62 | 44.96 | 148,001 | -0.24(-0.53%) |
May 21, 2024 | 48.30 | 50.42 | 44.58 | 45.20 | 342,086 | -3.35(-6.90%) |
May 20, 2024 | 45.00 | 49.18 | 44.51 | 48.55 | 301,323 | +3.55(+7.89%) |
May 17, 2024 | 45.81 | 46.22 | 43.63 | 45.00 | 123,942 | -0.92(-2.00%) |
May 16, 2024 | 44.49 | 46.30 | 43.78 | 45.92 | 124,269 | +1.78(+4.03%) |
May 15, 2024 | 43.52 | 46.00 | 43.51 | 44.14 | 251,847 | +1.15(+2.68%) |
May 14, 2024 | 42.44 | 43.64 | 42.37 | 42.99 | 106,444 | +0.12(+0.28%) |
May 13, 2024 | 44.80 | 44.80 | 41.67 | 42.87 | 151,982 | -0.12(-0.28%) |
May 10, 2024 | 43.65 | 43.88 | 40.51 | 42.99 | 92,145 | -0.75(-1.71%) |
May 09, 2024 | 43.52 | 43.84 | 42.24 | 43.74 | 650,385 | +1.35(+3.18%) |
May 08, 2024 | 39.99 | 44.66 | 39.31 | 42.39 | 779,421 | +2.62(+6.59%) |
May 07, 2024 | 37.97 | 40.34 | 37.91 | 39.77 | 160,189 | +0.95(+2.45%) |
May 06, 2024 | 38.78 | 39.24 | 37.52 | 38.82 | 108,035 | +0.05(+0.13%) |
May 03, 2024 | 38.79 | 39.23 | 37.41 | 38.77 | 134,688 | +0.57(+1.49%) |
May 02, 2024 | 38.09 | 39.37 | 37.62 | 38.20 | 180,366 | +0.95(+2.55%) |