Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 50.10 | 51.04 | 49.68 | 50.88 | 836,964 | +1.27(+2.56%) |
Jul 11, 2024 | 49.47 | 49.91 | 49.40 | 49.61 | 923,852 | +0.67(+1.37%) |
Jul 10, 2024 | 48.50 | 49.22 | 48.50 | 48.94 | 671,419 | +0.61(+1.26%) |
Jul 09, 2024 | 48.70 | 49.10 | 48.32 | 48.33 | 1,163,402 | -0.65(-1.33%) |
Jul 08, 2024 | 48.96 | 49.37 | 48.84 | 48.98 | 1,069,173 | +0.48(+0.99%) |
Jul 05, 2024 | 49.41 | 49.60 | 48.22 | 48.50 | 1,408,157 | -1.07(-2.16%) |
Jul 03, 2024 | 49.53 | 50.17 | 49.46 | 49.57 | 466,243 | +0.26(+0.53%) |
Jul 02, 2024 | 50.19 | 50.38 | 49.10 | 49.31 | 843,271 | -1.00(-1.99%) |
Jul 01, 2024 | 51.04 | 51.17 | 50.03 | 50.31 | 765,163 | -0.41(-0.81%) |
Jun 28, 2024 | 51.67 | 51.99 | 50.51 | 50.72 | 1,101,829 | -0.92(-1.78%) |
Jun 27, 2024 | 51.56 | 52.22 | 51.22 | 51.64 | 866,780 | -0.02(-0.04%) |
Jun 26, 2024 | 51.86 | 52.39 | 51.57 | 51.66 | 1,008,410 | -0.29(-0.56%) |
Jun 25, 2024 | 53.08 | 53.62 | 51.92 | 51.95 | 1,365,772 | -1.35(-2.53%) |
Jun 24, 2024 | 54.29 | 55.11 | 52.43 | 53.30 | 1,863,195 | -2.30(-4.14%) |
Jun 21, 2024 | 56.57 | 56.84 | 53.89 | 55.60 | 6,007,467 | -0.86(-1.52%) |
Jun 20, 2024 | 57.02 | 57.21 | 56.30 | 56.46 | 483,529 | -0.59(-1.03%) |
Jun 18, 2024 | 57.57 | 57.81 | 56.71 | 57.05 | 729,745 | -0.54(-0.94%) |
Jun 17, 2024 | 57.29 | 57.66 | 56.80 | 57.59 | 351,208 | +0.31(+0.54%) |
Jun 14, 2024 | 57.42 | 57.62 | 56.69 | 57.28 | 468,574 | -0.60(-1.04%) |
Jun 13, 2024 | 58.04 | 58.33 | 57.68 | 57.88 | 523,311 | -0.33(-0.57%) |
Jun 12, 2024 | 59.34 | 59.34 | 58.01 | 58.21 | 580,321 | -0.61(-1.04%) |
Jun 11, 2024 | 58.97 | 59.29 | 58.45 | 58.82 | 526,065 | -0.34(-0.57%) |
Jun 10, 2024 | 59.31 | 59.62 | 58.49 | 59.16 | 385,638 | -0.54(-0.90%) |
Jun 07, 2024 | 59.60 | 60.33 | 59.41 | 59.70 | 427,909 | -0.33(-0.55%) |
Jun 06, 2024 | 61.06 | 61.13 | 59.84 | 60.03 | 499,085 | -0.92(-1.51%) |
Jun 05, 2024 | 61.04 | 61.25 | 60.52 | 60.95 | 406,341 | -0.13(-0.21%) |
Jun 04, 2024 | 61.04 | 61.56 | 60.57 | 61.08 | 432,591 | -0.36(-0.59%) |
Jun 03, 2024 | 61.57 | 61.73 | 60.74 | 61.44 | 573,836 | +0.07(+0.11%) |
May 31, 2024 | 60.12 | 61.55 | 60.12 | 61.37 | 743,828 | +1.42(+2.37%) |
May 30, 2024 | 59.47 | 60.22 | 59.29 | 59.95 | 1,013,890 | +0.75(+1.27%) |
May 29, 2024 | 59.18 | 59.28 | 58.56 | 59.20 | 354,999 | -0.48(-0.80%) |
May 28, 2024 | 60.61 | 60.63 | 59.58 | 59.68 | 385,735 | -0.93(-1.53%) |
May 24, 2024 | 61.03 | 61.24 | 60.23 | 60.61 | 473,617 | -0.03(-0.05%) |
May 23, 2024 | 61.37 | 61.37 | 60.63 | 60.64 | 411,488 | -0.61(-1.00%) |
May 22, 2024 | 61.19 | 61.50 | 60.85 | 61.25 | 477,562 | -0.20(-0.33%) |
May 21, 2024 | 61.29 | 61.63 | 60.75 | 61.45 | 762,981 | +0.16(+0.26%) |
May 20, 2024 | 60.23 | 61.29 | 60.13 | 61.29 | 922,403 | +1.01(+1.68%) |
May 17, 2024 | 60.16 | 60.40 | 59.52 | 60.28 | 1,339,203 | +0.26(+0.43%) |
May 16, 2024 | 60.19 | 60.22 | 59.63 | 60.02 | 422,389 | -0.22(-0.37%) |
May 15, 2024 | 60.88 | 60.95 | 59.98 | 60.24 | 432,448 | -0.36(-0.59%) |
May 14, 2024 | 60.00 | 60.70 | 59.77 | 60.60 | 517,705 | +0.90(+1.51%) |
May 13, 2024 | 59.06 | 59.88 | 59.06 | 59.70 | 463,193 | +0.73(+1.24%) |
May 10, 2024 | 58.93 | 59.03 | 58.58 | 58.97 | 413,621 | +0.12(+0.20%) |
May 09, 2024 | 58.35 | 59.01 | 57.85 | 58.85 | 431,880 | +0.64(+1.10%) |
May 08, 2024 | 57.42 | 58.30 | 57.04 | 58.21 | 402,727 | +0.59(+1.03%) |
May 07, 2024 | 56.78 | 58.22 | 56.78 | 57.62 | 780,931 | +1.01(+1.79%) |
May 06, 2024 | 56.73 | 56.93 | 56.25 | 56.60 | 469,973 | +0.31(+0.55%) |
May 03, 2024 | 55.57 | 56.31 | 55.38 | 56.30 | 518,325 | +1.18(+2.14%) |
May 02, 2024 | 56.21 | 56.33 | 54.80 | 55.12 | 633,181 | -1.09(-1.94%) |