Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 47.78 | 48.66 | 46.71 | 46.99 | 534,639 | -0.79(-1.65%) |
Jul 08, 2024 | 46.71 | 47.80 | 46.41 | 47.78 | 553,966 | +1.23(+2.64%) |
Jul 05, 2024 | 48.20 | 48.33 | 46.38 | 46.55 | 476,042 | -1.79(-3.70%) |
Jul 03, 2024 | 47.36 | 48.84 | 46.87 | 48.34 | 359,105 | +0.90(+1.90%) |
Jul 02, 2024 | 50.81 | 51.44 | 46.60 | 47.44 | 1,408,899 | -3.45(-6.78%) |
Jul 01, 2024 | 53.67 | 53.97 | 50.51 | 50.89 | 682,488 | -2.96(-5.50%) |
Jun 28, 2024 | 55.00 | 56.44 | 53.15 | 53.85 | 2,344,886 | -0.53(-0.97%) |
Jun 27, 2024 | 54.00 | 55.77 | 53.34 | 54.38 | 469,674 | +0.61(+1.13%) |
Jun 26, 2024 | 54.08 | 54.60 | 53.11 | 53.77 | 340,089 | -0.50(-0.92%) |
Jun 25, 2024 | 52.80 | 54.73 | 52.53 | 54.27 | 408,279 | +1.47(+2.78%) |
Jun 24, 2024 | 53.73 | 54.47 | 52.32 | 52.80 | 507,069 | -1.02(-1.90%) |
Jun 21, 2024 | 54.53 | 54.54 | 52.10 | 53.82 | 907,153 | -0.81(-1.48%) |
Jun 20, 2024 | 57.40 | 57.80 | 54.26 | 54.63 | 561,132 | -2.69(-4.69%) |
Jun 18, 2024 | 55.98 | 57.56 | 54.93 | 57.32 | 486,205 | +1.43(+2.56%) |
Jun 17, 2024 | 55.79 | 56.55 | 55.21 | 55.89 | 372,487 | +0.10(+0.18%) |
Jun 14, 2024 | 56.01 | 56.96 | 54.63 | 55.79 | 311,455 | -1.25(-2.19%) |
Jun 13, 2024 | 57.51 | 58.41 | 56.53 | 57.04 | 370,670 | -0.56(-0.97%) |
Jun 12, 2024 | 57.77 | 59.40 | 57.34 | 57.60 | 442,779 | +1.63(+2.91%) |
Jun 11, 2024 | 55.86 | 56.29 | 55.18 | 55.97 | 365,664 | -0.25(-0.44%) |
Jun 10, 2024 | 55.79 | 57.13 | 55.15 | 56.22 | 528,864 | -0.13(-0.23%) |
Jun 07, 2024 | 56.66 | 57.58 | 55.81 | 56.35 | 433,042 | -0.81(-1.42%) |
Jun 06, 2024 | 57.91 | 58.06 | 56.37 | 57.16 | 423,076 | -0.71(-1.23%) |
Jun 05, 2024 | 55.17 | 58.47 | 54.53 | 57.87 | 631,047 | +3.70(+6.83%) |
Jun 04, 2024 | 55.20 | 55.35 | 52.88 | 54.17 | 982,827 | -1.75(-3.13%) |
Jun 03, 2024 | 57.81 | 58.07 | 55.25 | 55.92 | 501,538 | -1.09(-1.91%) |
May 31, 2024 | 56.82 | 57.14 | 54.68 | 57.01 | 593,780 | +0.27(+0.48%) |
May 30, 2024 | 55.30 | 57.42 | 55.21 | 56.74 | 511,815 | +1.52(+2.75%) |
May 29, 2024 | 54.35 | 55.67 | 54.21 | 55.22 | 596,632 | +0.02(+0.04%) |
May 28, 2024 | 55.02 | 55.91 | 54.23 | 55.20 | 427,272 | +0.66(+1.21%) |
May 24, 2024 | 54.44 | 55.40 | 54.13 | 54.54 | 416,844 | +0.92(+1.72%) |
May 23, 2024 | 53.93 | 54.32 | 52.48 | 53.62 | 440,837 | +0.01(+0.02%) |
May 22, 2024 | 54.75 | 56.41 | 53.40 | 53.61 | 573,229 | -0.84(-1.54%) |
May 21, 2024 | 55.49 | 55.72 | 54.00 | 54.45 | 633,476 | -1.10(-1.98%) |
May 20, 2024 | 53.72 | 55.83 | 53.42 | 55.55 | 725,983 | +2.47(+4.65%) |
May 17, 2024 | 53.02 | 54.08 | 52.37 | 53.08 | 631,232 | +0.62(+1.18%) |
May 16, 2024 | 53.67 | 53.99 | 52.26 | 52.46 | 881,682 | -0.52(-0.98%) |
May 15, 2024 | 52.83 | 54.26 | 51.76 | 52.98 | 1,850,528 | +2.72(+5.41%) |
May 14, 2024 | 48.90 | 50.44 | 48.54 | 50.26 | 640,313 | +1.50(+3.08%) |
May 13, 2024 | 49.38 | 49.94 | 48.32 | 48.76 | 582,263 | +0.02(+0.04%) |
May 10, 2024 | 47.08 | 48.96 | 45.66 | 48.74 | 1,096,349 | +2.02(+4.32%) |
May 09, 2024 | 44.34 | 49.00 | 42.90 | 46.72 | 2,883,237 | +9.18(+24.45%) |
May 08, 2024 | 36.88 | 37.57 | 36.01 | 37.54 | 690,112 | +0.43(+1.16%) |
May 07, 2024 | 36.67 | 37.50 | 36.67 | 37.11 | 262,586 | +0.44(+1.20%) |
May 06, 2024 | 35.87 | 37.15 | 35.81 | 36.67 | 355,827 | +1.27(+3.59%) |
May 03, 2024 | 35.02 | 35.46 | 34.22 | 35.40 | 320,568 | +1.10(+3.21%) |
May 02, 2024 | 33.08 | 34.55 | 32.73 | 34.30 | 391,240 | +1.51(+4.61%) |