Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 59.05 | 59.66 | 58.82 | 59.64 | 33,604 | +1.38(+2.37%) |
Jul 25, 2024 | 56.46 | 59.00 | 56.46 | 58.26 | 3,059 | +1.21(+2.12%) |
Jul 24, 2024 | 57.74 | 58.55 | 57.05 | 57.05 | 4,993 | -0.93(-1.60%) |
Jul 23, 2024 | 56.50 | 58.44 | 56.50 | 57.98 | 8,358 | +0.51(+0.89%) |
Jul 22, 2024 | 56.35 | 57.47 | 56.35 | 57.47 | 989 | +1.15(+2.04%) |
Jul 19, 2024 | 56.29 | 57.16 | 56.16 | 56.32 | 1,538 | +0.12(+0.21%) |
Jul 18, 2024 | 56.99 | 57.34 | 55.98 | 56.20 | 9,125 | -0.81(-1.42%) |
Jul 17, 2024 | 55.24 | 57.40 | 55.24 | 57.01 | 14,007 | +0.85(+1.51%) |
Jul 16, 2024 | 53.98 | 56.35 | 53.98 | 56.16 | 19,237 | +2.38(+4.43%) |
Jul 15, 2024 | 52.97 | 54.00 | 52.97 | 53.78 | 6,837 | +1.71(+3.28%) |
Jul 12, 2024 | 52.04 | 52.63 | 51.81 | 52.07 | 4,080 | +0.10(+0.19%) |
Jul 11, 2024 | 50.49 | 52.16 | 50.49 | 51.97 | 15,004 | +2.02(+4.04%) |
Jul 10, 2024 | 49.50 | 50.13 | 49.50 | 49.95 | 2,278 | +1.11(+2.27%) |
Jul 09, 2024 | 47.47 | 48.84 | 47.47 | 48.84 | 4,870 | +0.89(+1.86%) |
Jul 08, 2024 | 47.86 | 48.60 | 47.86 | 47.95 | 3,746 | -0.12(-0.25%) |
Jul 05, 2024 | 48.59 | 48.59 | 47.96 | 48.07 | 3,349 | -0.79(-1.62%) |
Jul 03, 2024 | 49.29 | 49.32 | 48.65 | 48.86 | 3,377 | -0.46(-0.93%) |
Jul 02, 2024 | 48.50 | 49.55 | 48.50 | 49.32 | 3,646 | +0.42(+0.87%) |
Jul 01, 2024 | 49.47 | 49.47 | 48.90 | 48.90 | 944 | -0.23(-0.47%) |
Jun 28, 2024 | 48.33 | 49.27 | 48.33 | 49.12 | 8,741 | +1.12(+2.32%) |
Jun 27, 2024 | 47.46 | 48.01 | 47.44 | 48.01 | 10,963 | +0.66(+1.38%) |
Jun 26, 2024 | 46.88 | 47.41 | 46.66 | 47.35 | 18,825 | +0.14(+0.31%) |
Jun 25, 2024 | 47.73 | 47.73 | 47.06 | 47.21 | 3,193 | -0.52(-1.09%) |
Jun 24, 2024 | 46.98 | 47.90 | 46.98 | 47.73 | 1,763 | +0.93(+2.00%) |
Jun 21, 2024 | 46.85 | 46.85 | 46.55 | 46.80 | 3,420 | -0.10(-0.22%) |
Jun 20, 2024 | 46.34 | 47.08 | 46.34 | 46.90 | 4,915 | -0.08(-0.17%) |
Jun 18, 2024 | 46.99 | 47.09 | 46.98 | 46.98 | 907 | +0.23(+0.49%) |
Jun 17, 2024 | 45.65 | 46.75 | 45.65 | 46.75 | 3,563 | +0.72(+1.57%) |
Jun 14, 2024 | 46.22 | 46.22 | 45.80 | 46.03 | 1,333 | -0.64(-1.37%) |
Jun 13, 2024 | 46.56 | 46.67 | 46.35 | 46.67 | 532 | -0.59(-1.24%) |
Jun 12, 2024 | 45.63 | 47.64 | 45.63 | 47.26 | 3,370 | +0.89(+1.92%) |
Jun 11, 2024 | 46.12 | 46.44 | 46.12 | 46.36 | 487 | -0.09(-0.19%) |
Jun 10, 2024 | 46.43 | 46.75 | 46.35 | 46.45 | 7,832 | -0.97(-2.05%) |
Jun 07, 2024 | 47.21 | 47.48 | 47.10 | 47.42 | 6,073 | -0.01(-0.02%) |
Jun 06, 2024 | 47.26 | 47.43 | 47.26 | 47.43 | 1,624 | +0.06(+0.14%) |
Jun 05, 2024 | 47.24 | 47.47 | 47.24 | 47.37 | 405 | +0.06(+0.14%) |
Jun 04, 2024 | 47.34 | 47.36 | 47.03 | 47.30 | 5,246 | -0.55(-1.14%) |
Jun 03, 2024 | 48.66 | 48.66 | 47.82 | 47.85 | 5,117 | -0.80(-1.65%) |
May 31, 2024 | 48.16 | 48.65 | 48.16 | 48.65 | 5,061 | +0.57(+1.18%) |
May 30, 2024 | 47.48 | 48.19 | 47.48 | 48.09 | 3,321 | +0.77(+1.63%) |
May 29, 2024 | 47.46 | 47.46 | 47.02 | 47.31 | 3,405 | -0.96(-2.00%) |
May 28, 2024 | 48.70 | 48.70 | 48.12 | 48.28 | 897 | -0.40(-0.83%) |
May 24, 2024 | 48.60 | 48.85 | 48.55 | 48.68 | 840 | +0.10(+0.20%) |
May 23, 2024 | 49.63 | 49.63 | 48.23 | 48.58 | 12,221 | -1.13(-2.27%) |
May 22, 2024 | 50.05 | 50.35 | 49.69 | 49.71 | 4,725 | -0.63(-1.26%) |
May 21, 2024 | 50.08 | 50.45 | 50.07 | 50.35 | 2,018 | +0.04(+0.08%) |
May 20, 2024 | 50.84 | 51.16 | 50.31 | 50.31 | 1,902 | -0.79(-1.55%) |
May 17, 2024 | 51.08 | 51.19 | 51.06 | 51.10 | 6,696 | +0.47(+0.92%) |
May 16, 2024 | 50.58 | 51.05 | 50.58 | 50.64 | 10,677 | -0.36(-0.70%) |
May 15, 2024 | 51.11 | 51.56 | 50.81 | 50.99 | 2,502 | +0.10(+0.19%) |
May 14, 2024 | 50.65 | 50.91 | 50.65 | 50.90 | 2,692 | +0.62(+1.23%) |
May 13, 2024 | 51.09 | 51.09 | 50.28 | 50.28 | 1,116 | -0.25(-0.50%) |
May 10, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 230 | +0.08(+0.17%) |
May 09, 2024 | 50.07 | 50.61 | 50.07 | 50.45 | 5,586 | +0.23(+0.45%) |
May 08, 2024 | 49.11 | 50.22 | 49.11 | 50.22 | 3,550 | +0.23(+0.46%) |
May 07, 2024 | 50.16 | 50.63 | 49.97 | 49.99 | 2,794 | -0.16(-0.32%) |
May 06, 2024 | 50.42 | 50.56 | 50.11 | 50.15 | 11,151 | +0.25(+0.51%) |
May 03, 2024 | 50.01 | 50.03 | 49.76 | 49.90 | 10,955 | +0.68(+1.38%) |
May 02, 2024 | 48.79 | 49.37 | 48.79 | 49.22 | 4,622 | +0.77(+1.60%) |