Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 59.40 | 60.71 | 58.44 | 59.40 | 1,201,058 | -0.08(-0.13%) |
Jul 11, 2024 | 61.80 | 61.94 | 58.04 | 59.48 | 2,130,700 | -1.99(-3.24%) |
Jul 10, 2024 | 59.62 | 62.09 | 59.10 | 61.47 | 1,877,308 | +2.21(+3.73%) |
Jul 09, 2024 | 59.60 | 60.65 | 59.12 | 59.26 | 1,249,721 | +0.09(+0.15%) |
Jul 08, 2024 | 58.00 | 60.55 | 57.79 | 59.17 | 1,448,176 | +1.55(+2.69%) |
Jul 05, 2024 | 58.76 | 59.29 | 57.52 | 57.62 | 1,139,992 | -0.91(-1.55%) |
Jul 03, 2024 | 59.11 | 59.77 | 58.44 | 58.53 | 1,014,600 | -0.14(-0.24%) |
Jul 02, 2024 | 56.95 | 58.86 | 56.95 | 58.67 | 1,309,592 | +0.88(+1.52%) |
Jul 01, 2024 | 58.00 | 58.23 | 55.65 | 57.79 | 1,212,856 | +0.46(+0.80%) |
Jun 28, 2024 | 57.35 | 58.37 | 56.48 | 57.33 | 1,475,991 | +0.13(+0.23%) |
Jun 27, 2024 | 55.52 | 57.25 | 54.86 | 57.20 | 2,211,081 | +1.90(+3.44%) |
Jun 26, 2024 | 55.55 | 56.83 | 55.07 | 55.30 | 2,157,972 | -0.51(-0.91%) |
Jun 25, 2024 | 54.20 | 55.84 | 54.00 | 55.81 | 2,132,638 | +2.43(+4.55%) |
Jun 24, 2024 | 55.36 | 55.49 | 53.33 | 53.38 | 2,183,442 | -2.53(-4.53%) |
Jun 21, 2024 | 54.74 | 55.96 | 53.22 | 55.91 | 1,937,804 | +0.11(+0.20%) |
Jun 20, 2024 | 59.16 | 60.15 | 55.80 | 55.80 | 3,068,635 | -3.29(-5.57%) |
Jun 18, 2024 | 57.20 | 60.12 | 57.07 | 59.09 | 2,541,197 | +2.07(+3.63%) |
Jun 17, 2024 | 56.91 | 57.47 | 55.15 | 57.02 | 2,035,664 | +1.31(+2.35%) |
Jun 14, 2024 | 56.57 | 56.58 | 54.60 | 55.71 | 1,714,906 | -1.06(-1.87%) |
Jun 13, 2024 | 55.86 | 56.90 | 55.23 | 56.77 | 1,809,135 | +1.88(+3.43%) |
Jun 12, 2024 | 54.06 | 55.34 | 53.89 | 54.89 | 2,596,904 | +1.66(+3.12%) |
Jun 11, 2024 | 54.00 | 54.37 | 52.92 | 53.23 | 1,691,055 | -1.31(-2.40%) |
Jun 10, 2024 | 51.88 | 54.84 | 51.88 | 54.54 | 2,135,520 | +2.29(+4.38%) |
Jun 07, 2024 | 52.08 | 52.48 | 50.89 | 52.25 | 2,620,022 | -0.24(-0.46%) |
Jun 06, 2024 | 56.37 | 56.43 | 52.48 | 52.49 | 2,137,496 | -3.88(-6.88%) |
Jun 05, 2024 | 53.86 | 56.47 | 53.06 | 56.37 | 2,690,150 | +3.66(+6.94%) |
Jun 04, 2024 | 54.74 | 54.84 | 51.89 | 52.71 | 2,530,958 | -2.86(-5.15%) |
Jun 03, 2024 | 56.85 | 57.12 | 54.65 | 55.57 | 1,543,366 | -0.35(-0.63%) |
May 31, 2024 | 57.33 | 57.49 | 53.58 | 55.92 | 3,843,279 | -1.48(-2.58%) |
May 30, 2024 | 59.20 | 59.23 | 56.84 | 57.40 | 1,857,599 | -1.83(-3.09%) |
May 29, 2024 | 59.02 | 59.70 | 57.68 | 59.23 | 1,627,288 | -0.18(-0.30%) |
May 28, 2024 | 60.90 | 61.06 | 58.74 | 59.41 | 2,763,898 | +0.61(+1.04%) |
May 24, 2024 | 55.80 | 58.99 | 55.40 | 58.80 | 2,630,156 | +3.43(+6.19%) |
May 23, 2024 | 55.78 | 57.13 | 54.95 | 55.37 | 3,843,295 | +1.49(+2.77%) |
May 22, 2024 | 52.79 | 54.28 | 52.79 | 53.88 | 2,939,628 | +1.24(+2.36%) |
May 21, 2024 | 52.32 | 52.83 | 51.92 | 52.64 | 1,034,483 | -0.03(-0.06%) |
May 20, 2024 | 51.85 | 52.89 | 51.71 | 52.67 | 1,707,681 | +1.09(+2.11%) |
May 17, 2024 | 52.80 | 52.80 | 51.41 | 51.58 | 1,316,852 | -0.84(-1.60%) |
May 16, 2024 | 51.92 | 53.01 | 51.31 | 52.42 | 3,265,381 | +0.36(+0.69%) |
May 15, 2024 | 50.63 | 52.46 | 49.44 | 52.06 | 4,958,508 | +4.06(+8.46%) |
May 14, 2024 | 46.52 | 48.35 | 46.52 | 48.00 | 1,992,506 | +1.22(+2.61%) |
May 13, 2024 | 49.03 | 49.12 | 46.72 | 46.78 | 1,433,408 | -1.73(-3.57%) |
May 10, 2024 | 49.08 | 49.40 | 48.31 | 48.51 | 1,206,770 | +0.23(+0.48%) |
May 09, 2024 | 49.48 | 49.48 | 47.97 | 48.28 | 1,296,573 | -1.05(-2.13%) |
May 08, 2024 | 47.52 | 49.60 | 47.46 | 49.33 | 2,252,018 | +1.46(+3.05%) |
May 07, 2024 | 47.00 | 47.97 | 46.86 | 47.87 | 1,865,632 | +0.97(+2.07%) |
May 06, 2024 | 45.97 | 47.16 | 45.57 | 46.90 | 2,857,299 | +2.04(+4.55%) |
May 03, 2024 | 44.76 | 45.37 | 44.14 | 44.86 | 2,483,102 | +0.86(+1.95%) |
May 02, 2024 | 44.01 | 44.21 | 41.87 | 44.00 | 2,983,389 | +0.57(+1.31%) |