Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 54.00 | 54.15 | 53.24 | 53.84 | 184,794 | +0.15(+0.28%) |
Jul 29, 2024 | 54.20 | 54.62 | 52.50 | 53.69 | 189,525 | -0.46(-0.85%) |
Jul 26, 2024 | 54.29 | 55.50 | 52.98 | 54.15 | 282,160 | +0.87(+1.63%) |
Jul 25, 2024 | 51.60 | 53.61 | 50.80 | 53.28 | 432,333 | +2.04(+3.98%) |
Jul 24, 2024 | 52.69 | 54.35 | 51.23 | 51.24 | 273,166 | -1.93(-3.63%) |
Jul 23, 2024 | 52.04 | 53.76 | 51.88 | 53.17 | 250,432 | +0.60(+1.14%) |
Jul 22, 2024 | 51.48 | 52.75 | 50.95 | 52.57 | 265,537 | +1.12(+2.18%) |
Jul 19, 2024 | 52.51 | 52.73 | 51.02 | 51.45 | 281,093 | -1.00(-1.91%) |
Jul 18, 2024 | 53.23 | 54.03 | 52.45 | 52.45 | 282,131 | -1.02(-1.91%) |
Jul 17, 2024 | 54.54 | 54.91 | 53.24 | 53.47 | 329,370 | -1.56(-2.83%) |
Jul 16, 2024 | 55.22 | 55.57 | 53.87 | 55.03 | 370,775 | +0.55(+1.01%) |
Jul 15, 2024 | 54.69 | 55.34 | 54.15 | 54.48 | 425,014 | +0.19(+0.35%) |
Jul 12, 2024 | 54.23 | 55.09 | 53.63 | 54.29 | 291,062 | +0.60(+1.12%) |
Jul 11, 2024 | 52.57 | 54.16 | 52.46 | 53.69 | 540,211 | +2.24(+4.35%) |
Jul 10, 2024 | 51.74 | 51.97 | 51.14 | 51.45 | 419,243 | -0.02(-0.04%) |
Jul 09, 2024 | 51.43 | 52.52 | 51.43 | 51.47 | 444,834 | -0.56(-1.08%) |
Jul 08, 2024 | 51.36 | 52.60 | 51.30 | 52.03 | 434,817 | +1.04(+2.04%) |
Jul 05, 2024 | 50.43 | 52.12 | 50.43 | 50.99 | 504,373 | +0.34(+0.67%) |
Jul 03, 2024 | 50.42 | 53.39 | 50.40 | 50.65 | 479,334 | +0.48(+0.96%) |
Jul 02, 2024 | 50.12 | 50.91 | 50.09 | 50.17 | 301,917 | -0.12(-0.24%) |
Jul 01, 2024 | 50.14 | 50.68 | 49.11 | 50.29 | 438,055 | +0.11(+0.22%) |
Jun 28, 2024 | 49.33 | 50.44 | 49.33 | 50.18 | 3,578,328 | +0.67(+1.35%) |
Jun 27, 2024 | 49.07 | 50.64 | 48.64 | 49.51 | 797,362 | -0.27(-0.54%) |
Jun 26, 2024 | 48.22 | 50.16 | 47.39 | 49.78 | 2,103,480 | +8.84(+21.59%) |
Jun 25, 2024 | 42.07 | 42.07 | 40.85 | 40.94 | 440,057 | -1.19(-2.82%) |
Jun 24, 2024 | 42.47 | 43.09 | 41.70 | 42.13 | 521,947 | -0.45(-1.05%) |
Jun 21, 2024 | 42.34 | 42.62 | 41.38 | 42.58 | 381,284 | +0.46(+1.09%) |
Jun 20, 2024 | 44.14 | 44.30 | 41.84 | 42.12 | 458,209 | -1.85(-4.20%) |
Jun 18, 2024 | 44.29 | 44.34 | 43.15 | 43.96 | 398,737 | -0.33(-0.74%) |
Jun 17, 2024 | 44.94 | 44.94 | 43.61 | 44.29 | 396,260 | -0.66(-1.46%) |
Jun 14, 2024 | 44.47 | 45.19 | 43.33 | 44.95 | 279,641 | -0.13(-0.29%) |
Jun 13, 2024 | 46.25 | 46.38 | 44.98 | 45.08 | 283,497 | -1.34(-2.88%) |
Jun 12, 2024 | 45.84 | 47.09 | 45.45 | 46.42 | 592,215 | +1.79(+4.00%) |
Jun 11, 2024 | 45.45 | 45.45 | 44.17 | 44.63 | 714,130 | -1.02(-2.23%) |
Jun 10, 2024 | 45.35 | 45.99 | 44.57 | 45.65 | 696,005 | +0.17(+0.37%) |
Jun 07, 2024 | 46.41 | 46.60 | 44.79 | 45.48 | 601,153 | -1.38(-2.94%) |
Jun 06, 2024 | 48.80 | 48.80 | 46.67 | 46.86 | 546,711 | -2.12(-4.32%) |
Jun 05, 2024 | 50.88 | 51.08 | 48.92 | 48.97 | 360,698 | -1.72(-3.39%) |
Jun 04, 2024 | 51.40 | 51.83 | 50.16 | 50.69 | 375,584 | -0.38(-0.74%) |
Jun 03, 2024 | 52.79 | 53.08 | 50.72 | 51.07 | 238,125 | -1.43(-2.72%) |
May 31, 2024 | 52.32 | 52.66 | 50.68 | 52.49 | 412,073 | +0.64(+1.23%) |
May 30, 2024 | 51.44 | 52.11 | 50.83 | 51.85 | 291,127 | +0.44(+0.85%) |
May 29, 2024 | 53.02 | 53.24 | 51.13 | 51.42 | 334,915 | -2.23(-4.15%) |
May 28, 2024 | 56.17 | 56.79 | 53.34 | 53.64 | 386,218 | -2.19(-3.91%) |
May 24, 2024 | 55.84 | 56.85 | 55.55 | 55.83 | 201,385 | +0.46(+0.83%) |
May 23, 2024 | 55.23 | 55.98 | 54.36 | 55.37 | 183,461 | +0.49(+0.89%) |
May 22, 2024 | 55.20 | 55.45 | 54.28 | 54.88 | 203,948 | -0.52(-0.94%) |
May 21, 2024 | 55.39 | 55.76 | 54.71 | 55.40 | 176,896 | -0.09(-0.16%) |
May 20, 2024 | 54.95 | 55.57 | 54.78 | 55.49 | 222,319 | +0.78(+1.42%) |
May 17, 2024 | 53.83 | 54.73 | 53.10 | 54.71 | 312,833 | +1.25(+2.33%) |
May 16, 2024 | 56.36 | 56.36 | 53.44 | 53.46 | 211,103 | -2.87(-5.10%) |
May 15, 2024 | 55.83 | 57.14 | 54.92 | 56.33 | 408,100 | +1.09(+1.97%) |
May 14, 2024 | 53.30 | 55.61 | 53.17 | 55.25 | 490,250 | +2.05(+3.84%) |
May 13, 2024 | 52.76 | 54.66 | 52.66 | 53.20 | 268,292 | +0.79(+1.50%) |
May 10, 2024 | 51.52 | 53.59 | 51.52 | 52.41 | 343,329 | +0.86(+1.66%) |
May 09, 2024 | 49.86 | 51.65 | 47.89 | 51.56 | 803,677 | -0.24(-0.46%) |
May 08, 2024 | 51.49 | 51.90 | 50.49 | 51.79 | 582,613 | +0.24(+0.46%) |
May 07, 2024 | 53.65 | 53.93 | 49.50 | 51.56 | 969,921 | -3.44(-6.26%) |
May 06, 2024 | 54.81 | 55.73 | 54.57 | 55.00 | 174,514 | +0.64(+1.17%) |
May 03, 2024 | 54.99 | 56.06 | 54.32 | 54.36 | 172,211 | +0.63(+1.17%) |
May 02, 2024 | 53.61 | 53.90 | 51.74 | 53.73 | 281,398 | +1.24(+2.36%) |