Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 55.43 | 56.20 | 55.43 | 55.81 | 261,541 | +0.40(+0.72%) |
Jul 29, 2024 | 55.40 | 55.50 | 55.12 | 55.41 | 133,084 | +0.18(+0.33%) |
Jul 26, 2024 | 54.32 | 55.68 | 54.32 | 55.23 | 305,275 | +1.24(+2.30%) |
Jul 25, 2024 | 53.75 | 54.55 | 53.48 | 53.99 | 318,922 | +0.24(+0.45%) |
Jul 24, 2024 | 53.77 | 54.64 | 53.67 | 53.75 | 256,322 | -0.28(-0.52%) |
Jul 23, 2024 | 53.96 | 54.63 | 53.73 | 54.03 | 241,488 | -0.13(-0.24%) |
Jul 22, 2024 | 54.40 | 54.65 | 54.07 | 54.16 | 204,111 | +0.07(+0.13%) |
Jul 19, 2024 | 53.87 | 54.53 | 53.79 | 54.09 | 161,792 | +0.23(+0.43%) |
Jul 18, 2024 | 53.97 | 54.81 | 53.45 | 53.86 | 382,827 | -0.29(-0.54%) |
Jul 17, 2024 | 53.88 | 54.38 | 53.67 | 54.15 | 257,386 | -0.04(-0.07%) |
Jul 16, 2024 | 53.67 | 54.92 | 53.67 | 54.19 | 184,802 | +0.51(+0.95%) |
Jul 15, 2024 | 54.00 | 54.41 | 53.63 | 53.68 | 174,481 | -0.26(-0.48%) |
Jul 12, 2024 | 53.70 | 54.52 | 53.70 | 53.94 | 238,516 | +0.30(+0.56%) |
Jul 11, 2024 | 53.32 | 53.67 | 53.26 | 53.64 | 331,394 | +0.46(+0.86%) |
Jul 10, 2024 | 52.43 | 53.25 | 52.43 | 53.18 | 292,454 | +0.83(+1.59%) |
Jul 09, 2024 | 52.75 | 53.36 | 52.32 | 52.35 | 171,071 | -0.40(-0.76%) |
Jul 08, 2024 | 52.46 | 53.07 | 52.46 | 52.75 | 215,399 | +0.53(+1.01%) |
Jul 05, 2024 | 52.95 | 53.06 | 52.14 | 52.22 | 277,563 | -0.68(-1.29%) |
Jul 04, 2024 | 51.89 | 53.18 | 51.89 | 52.90 | 76,436 | +1.02(+1.97%) |
Jul 03, 2024 | 51.92 | 52.73 | 51.74 | 51.88 | 328,417 | -0.20(-0.38%) |
Jul 02, 2024 | 51.80 | 52.11 | 51.47 | 52.08 | 429,456 | +0.19(+0.37%) |
Jun 28, 2024 | 51.89 | 0 | -0.05(-0.10%) | |||
Jun 27, 2024 | 51.40 | 51.98 | 51.35 | 51.94 | 286,497 | +0.37(+0.72%) |
Jun 26, 2024 | 51.50 | 52.02 | 50.52 | 51.57 | 279,839 | -0.09(-0.17%) |
Jun 25, 2024 | 52.32 | 52.32 | 51.52 | 51.66 | 378,034 | -0.54(-1.03%) |
Jun 24, 2024 | 51.82 | 52.66 | 51.80 | 52.20 | 396,879 | +0.42(+0.81%) |
Jun 21, 2024 | 51.88 | 52.34 | 51.64 | 51.78 | 1,321,429 | -0.12(-0.23%) |
Jun 20, 2024 | 51.86 | 52.36 | 51.61 | 51.90 | 282,312 | +0.05(+0.10%) |
Jun 19, 2024 | 51.88 | 52.62 | 51.76 | 51.85 | 156,423 | -0.14(-0.27%) |
Jun 18, 2024 | 51.88 | 52.24 | 51.75 | 51.99 | 264,517 | -0.02(-0.04%) |
Jun 17, 2024 | 51.37 | 52.33 | 51.36 | 52.01 | 251,654 | +0.39(+0.76%) |
Jun 14, 2024 | 51.53 | 51.97 | 51.23 | 51.62 | 330,088 | -0.19(-0.37%) |
Jun 13, 2024 | 52.22 | 52.31 | 51.68 | 51.81 | 257,966 | -0.49(-0.94%) |
Jun 12, 2024 | 52.87 | 53.40 | 52.21 | 52.30 | 317,173 | -0.15(-0.29%) |
Jun 11, 2024 | 52.27 | 53.19 | 52.27 | 52.45 | 587,131 | -0.05(-0.10%) |
Jun 10, 2024 | 52.54 | 53.74 | 52.49 | 52.50 | 394,190 | -0.27(-0.51%) |
Jun 07, 2024 | 52.20 | 53.23 | 51.96 | 52.77 | 331,351 | +0.54(+1.03%) |
Jun 06, 2024 | 52.00 | 52.81 | 51.94 | 52.23 | 249,609 | +0.17(+0.33%) |
Jun 05, 2024 | 50.93 | 52.44 | 50.87 | 52.06 | 265,496 | +1.26(+2.48%) |
Jun 04, 2024 | 51.21 | 51.69 | 50.73 | 50.80 | 246,905 | -0.58(-1.13%) |
Jun 03, 2024 | 52.14 | 52.17 | 51.24 | 51.38 | 693,198 | -0.76(-1.46%) |
May 31, 2024 | 50.96 | 52.20 | 50.59 | 52.14 | 750,274 | +1.09(+2.14%) |
May 30, 2024 | 49.62 | 51.16 | 49.59 | 51.05 | 398,757 | +1.53(+3.09%) |
May 29, 2024 | 50.44 | 50.44 | 48.74 | 49.52 | 476,888 | -1.25(-2.46%) |
May 28, 2024 | 51.38 | 51.73 | 50.74 | 50.77 | 339,008 | -1.05(-2.03%) |
May 27, 2024 | 51.41 | 52.26 | 51.22 | 51.82 | 172,992 | +0.41(+0.80%) |
May 24, 2024 | 48.88 | 51.50 | 48.72 | 51.41 | 503,066 | +2.60(+5.33%) |
May 23, 2024 | 48.54 | 49.52 | 48.54 | 48.81 | 363,527 | +0.01(+0.02%) |
May 22, 2024 | 48.69 | 49.07 | 48.41 | 48.80 | 266,821 | -0.29(-0.59%) |
May 21, 2024 | 48.53 | 49.15 | 48.41 | 49.09 | 247,032 | +0.95(+1.97%) |
May 17, 2024 | 48.14 | 0 | -0.31(-0.64%) | |||
May 16, 2024 | 47.87 | 48.76 | 47.87 | 48.45 | 393,903 | +0.66(+1.38%) |
May 15, 2024 | 47.14 | 48.06 | 47.00 | 47.79 | 331,058 | +0.62(+1.31%) |
May 14, 2024 | 46.50 | 47.27 | 46.50 | 47.17 | 189,405 | +0.71(+1.53%) |
May 13, 2024 | 46.04 | 46.67 | 46.03 | 46.46 | 237,312 | +0.53(+1.15%) |
May 10, 2024 | 44.46 | 46.04 | 44.35 | 45.93 | 309,324 | +1.31(+2.94%) |
May 09, 2024 | 45.50 | 45.50 | 44.26 | 44.62 | 301,413 | -1.00(-2.19%) |
May 08, 2024 | 44.52 | 45.66 | 44.41 | 45.62 | 319,840 | +0.83(+1.85%) |
May 07, 2024 | 45.32 | 45.53 | 44.51 | 44.79 | 226,060 | -0.42(-0.93%) |
May 06, 2024 | 45.32 | 45.61 | 45.06 | 45.21 | 215,363 | -0.09(-0.20%) |
May 03, 2024 | 46.23 | 46.87 | 45.29 | 45.30 | 234,324 | -0.59(-1.29%) |
May 02, 2024 | 50.02 | 50.02 | 44.23 | 45.89 | 537,128 | -1.71(-3.59%) |