Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 52.86 | 53.18 | 52.76 | 53.13 | 43,656 | +0.51(+0.98%) |
Jul 29, 2024 | 53.17 | 53.24 | 52.50 | 52.62 | 22,739 | -0.52(-0.98%) |
Jul 26, 2024 | 53.00 | 53.24 | 52.65 | 53.14 | 28,075 | +0.77(+1.46%) |
Jul 25, 2024 | 51.41 | 52.90 | 51.41 | 52.37 | 27,762 | +1.01(+1.96%) |
Jul 24, 2024 | 51.95 | 52.40 | 51.37 | 51.37 | 233,281 | -0.90(-1.73%) |
Jul 23, 2024 | 51.49 | 52.57 | 51.49 | 52.27 | 66,663 | +0.47(+0.91%) |
Jul 22, 2024 | 51.09 | 51.86 | 50.53 | 51.80 | 14,720 | +0.95(+1.87%) |
Jul 19, 2024 | 51.28 | 51.28 | 50.84 | 50.85 | 9,397 | -0.28(-0.55%) |
Jul 18, 2024 | 51.79 | 52.59 | 50.96 | 51.13 | 25,625 | -0.87(-1.68%) |
Jul 17, 2024 | 51.46 | 52.57 | 51.46 | 52.00 | 13,638 | +0.07(+0.14%) |
Jul 16, 2024 | 50.49 | 52.03 | 50.49 | 51.93 | 51,248 | +1.79(+3.57%) |
Jul 15, 2024 | 49.55 | 50.42 | 49.55 | 50.14 | 21,181 | +0.91(+1.84%) |
Jul 12, 2024 | 49.22 | 49.58 | 49.22 | 49.23 | 10,902 | +0.47(+0.97%) |
Jul 11, 2024 | 47.75 | 48.85 | 47.74 | 48.76 | 43,238 | +1.84(+3.92%) |
Jul 10, 2024 | 46.66 | 47.05 | 46.52 | 46.92 | 69,859 | +0.47(+1.01%) |
Jul 09, 2024 | 46.70 | 46.70 | 46.34 | 46.45 | 12,817 | -0.36(-0.77%) |
Jul 08, 2024 | 46.69 | 46.97 | 46.65 | 46.81 | 26,044 | +0.35(+0.75%) |
Jul 05, 2024 | 46.91 | 46.91 | 46.33 | 46.46 | 17,542 | -0.43(-0.91%) |
Jul 03, 2024 | 47.06 | 47.23 | 46.88 | 46.89 | 12,259 | -0.06(-0.13%) |
Jul 02, 2024 | 46.75 | 46.99 | 46.75 | 46.95 | 15,657 | +0.13(+0.28%) |
Jul 01, 2024 | 47.33 | 47.42 | 46.58 | 46.82 | 31,310 | -0.31(-0.66%) |
Jun 28, 2024 | 46.99 | 47.38 | 46.95 | 47.13 | 34,237 | +0.56(+1.20%) |
Jun 27, 2024 | 46.62 | 46.78 | 46.45 | 46.57 | 49,195 | -0.01(-0.02%) |
Jun 26, 2024 | 46.16 | 46.58 | 46.13 | 46.58 | 32,803 | +0.19(+0.41%) |
Jun 25, 2024 | 46.57 | 46.58 | 46.34 | 46.39 | 18,227 | -0.39(-0.84%) |
Jun 24, 2024 | 46.60 | 47.08 | 46.60 | 46.78 | 15,399 | +0.40(+0.86%) |
Jun 21, 2024 | 46.57 | 46.57 | 46.37 | 46.39 | 12,312 | -0.08(-0.18%) |
Jun 20, 2024 | 46.47 | 46.78 | 46.44 | 46.47 | 21,550 | -0.15(-0.33%) |
Jun 18, 2024 | 46.64 | 46.91 | 46.61 | 46.63 | 14,816 | -0.02(-0.04%) |
Jun 17, 2024 | 46.20 | 46.69 | 46.00 | 46.65 | 16,231 | +0.40(+0.86%) |
Jun 14, 2024 | 46.45 | 46.55 | 46.11 | 46.25 | 26,548 | -0.68(-1.44%) |
Jun 13, 2024 | 47.42 | 47.44 | 46.74 | 46.92 | 17,070 | -0.72(-1.51%) |
Jun 12, 2024 | 48.01 | 48.44 | 47.47 | 47.64 | 25,269 | +0.63(+1.34%) |
Jun 11, 2024 | 46.68 | 47.01 | 46.64 | 47.01 | 10,865 | -0.16(-0.34%) |
Jun 10, 2024 | 47.00 | 47.25 | 46.76 | 47.18 | 20,593 | -0.11(-0.23%) |
Jun 07, 2024 | 47.33 | 47.70 | 47.24 | 47.28 | 55,941 | -0.58(-1.21%) |
Jun 06, 2024 | 47.97 | 47.97 | 47.71 | 47.86 | 141,891 | -0.19(-0.40%) |
Jun 05, 2024 | 47.91 | 48.06 | 47.56 | 48.05 | 17,501 | +0.51(+1.08%) |
Jun 04, 2024 | 47.96 | 48.03 | 47.54 | 47.54 | 24,997 | -0.82(-1.69%) |
Jun 03, 2024 | 49.06 | 49.06 | 48.22 | 48.36 | 28,857 | -0.36(-0.73%) |
May 31, 2024 | 48.34 | 48.72 | 48.23 | 48.72 | 8,590 | +0.63(+1.32%) |
May 30, 2024 | 47.82 | 48.23 | 47.82 | 48.08 | 15,130 | +0.58(+1.22%) |
May 29, 2024 | 47.63 | 47.79 | 47.49 | 47.50 | 16,332 | -0.70(-1.46%) |
May 28, 2024 | 48.57 | 48.57 | 48.03 | 48.20 | 44,227 | -0.08(-0.17%) |
May 24, 2024 | 48.26 | 48.37 | 48.10 | 48.29 | 15,284 | +0.43(+0.89%) |
May 23, 2024 | 48.81 | 48.81 | 47.65 | 47.86 | 12,417 | -0.78(-1.60%) |
May 22, 2024 | 48.82 | 48.93 | 48.47 | 48.64 | 26,096 | -0.33(-0.67%) |
May 21, 2024 | 48.86 | 49.01 | 48.86 | 48.97 | 37,207 | -0.09(-0.19%) |
May 20, 2024 | 49.21 | 49.47 | 49.06 | 49.06 | 20,512 | -0.16(-0.32%) |
May 17, 2024 | 49.24 | 49.33 | 49.10 | 49.21 | 18,387 | +0.00(+0.00%) |
May 16, 2024 | 49.17 | 49.32 | 49.13 | 49.21 | 28,780 | -0.08(-0.16%) |
May 15, 2024 | 49.57 | 49.57 | 49.16 | 49.29 | 18,797 | +0.19(+0.39%) |
May 14, 2024 | 49.08 | 49.18 | 48.86 | 49.10 | 19,045 | +0.47(+0.96%) |
May 13, 2024 | 48.87 | 49.08 | 48.62 | 48.63 | 12,441 | +0.12(+0.24%) |
May 10, 2024 | 48.78 | 48.85 | 48.28 | 48.52 | 18,588 | -0.31(-0.63%) |
May 09, 2024 | 48.32 | 48.88 | 48.32 | 48.83 | 227,833 | +0.53(+1.09%) |
May 08, 2024 | 47.86 | 48.30 | 47.86 | 48.30 | 32,176 | -0.03(-0.06%) |
May 07, 2024 | 48.39 | 48.68 | 48.33 | 48.33 | 21,561 | +0.01(+0.02%) |
May 06, 2024 | 48.27 | 48.46 | 48.22 | 48.31 | 15,130 | +0.44(+0.93%) |
May 03, 2024 | 48.26 | 48.34 | 47.81 | 47.87 | 23,559 | +0.28(+0.59%) |
May 02, 2024 | 47.10 | 47.59 | 47.03 | 47.59 | 37,968 | +0.77(+1.64%) |