Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 51.72 | 52.00 | 49.77 | 50.74 | 1,543,439 | -1.26(-2.42%) |
Jul 17, 2024 | 52.61 | 54.58 | 51.67 | 52.00 | 1,940,328 | -1.08(-2.03%) |
Jul 16, 2024 | 52.65 | 53.22 | 52.30 | 53.08 | 951,650 | +0.40(+0.76%) |
Jul 15, 2024 | 52.87 | 53.64 | 52.48 | 52.68 | 3,064,480 | -0.26(-0.49%) |
Jul 12, 2024 | 52.25 | 53.71 | 52.02 | 52.94 | 1,575,213 | +0.95(+1.83%) |
Jul 11, 2024 | 53.19 | 53.94 | 51.54 | 51.99 | 2,601,028 | -1.47(-2.75%) |
Jul 10, 2024 | 56.02 | 56.08 | 52.56 | 53.46 | 4,189,616 | -1.96(-3.54%) |
Jul 09, 2024 | 56.86 | 57.48 | 55.30 | 55.42 | 1,669,412 | -1.15(-2.03%) |
Jul 08, 2024 | 57.90 | 58.70 | 56.15 | 56.57 | 2,760,883 | -1.06(-1.84%) |
Jul 05, 2024 | 56.26 | 57.68 | 55.61 | 57.63 | 4,148,618 | +0.88(+1.55%) |
Jul 03, 2024 | 55.36 | 57.00 | 54.52 | 56.75 | 2,232,268 | +1.86(+3.39%) |
Jul 02, 2024 | 53.49 | 55.37 | 52.64 | 54.89 | 17,759,662 | +2.78(+5.33%) |
Jul 01, 2024 | 55.35 | 55.35 | 52.11 | 52.11 | 1,945,873 | -2.24(-4.12%) |
Jun 28, 2024 | 53.03 | 56.00 | 53.01 | 54.35 | 987,180 | +0.66(+1.23%) |
Jun 27, 2024 | 50.62 | 56.00 | 50.36 | 53.69 | 2,611,289 | +2.72(+5.34%) |
Jun 26, 2024 | 49.19 | 51.37 | 49.08 | 50.97 | 687,971 | +1.72(+3.49%) |
Jun 25, 2024 | 51.00 | 51.26 | 49.24 | 49.25 | 291,303 | -1.48(-2.92%) |
Jun 24, 2024 | 51.04 | 51.80 | 50.40 | 50.73 | 253,218 | -0.31(-0.61%) |
Jun 21, 2024 | 50.50 | 51.59 | 49.66 | 51.04 | 411,900 | +0.13(+0.26%) |
Jun 20, 2024 | 51.24 | 52.34 | 50.06 | 50.91 | 470,061 | -0.98(-1.89%) |
Jun 18, 2024 | 48.21 | 52.53 | 48.21 | 51.89 | 1,053,171 | +3.63(+7.52%) |
Jun 17, 2024 | 45.96 | 48.46 | 45.90 | 48.26 | 211,616 | +1.53(+3.27%) |
Jun 14, 2024 | 47.01 | 47.01 | 46.02 | 46.73 | 110,423 | -0.27(-0.57%) |
Jun 13, 2024 | 46.13 | 47.49 | 45.98 | 47.00 | 1,160,186 | +0.37(+0.79%) |
Jun 12, 2024 | 44.80 | 47.60 | 44.62 | 46.63 | 376,337 | +2.46(+5.57%) |
Jun 11, 2024 | 43.58 | 44.80 | 43.58 | 44.17 | 135,865 | +0.29(+0.66%) |
Jun 10, 2024 | 43.23 | 44.11 | 43.01 | 43.88 | 74,605 | +0.12(+0.27%) |
Jun 07, 2024 | 42.39 | 44.02 | 42.10 | 43.76 | 92,511 | +1.37(+3.23%) |
Jun 06, 2024 | 43.07 | 43.65 | 42.13 | 42.39 | 75,904 | -0.93(-2.15%) |
Jun 05, 2024 | 42.55 | 43.60 | 42.44 | 43.32 | 84,713 | +0.61(+1.43%) |
Jun 04, 2024 | 42.70 | 43.94 | 42.70 | 42.71 | 86,726 | -0.23(-0.53%) |
Jun 03, 2024 | 42.98 | 43.51 | 41.86 | 42.94 | 111,173 | -0.19(-0.44%) |
May 31, 2024 | 42.08 | 43.37 | 42.08 | 43.13 | 157,209 | +0.97(+2.31%) |
May 30, 2024 | 42.24 | 42.95 | 41.94 | 42.15 | 82,607 | -0.16(-0.38%) |
May 29, 2024 | 42.97 | 43.18 | 42.22 | 42.31 | 108,651 | -1.19(-2.74%) |
May 28, 2024 | 43.17 | 43.78 | 42.87 | 43.50 | 149,217 | -0.02(-0.05%) |
May 24, 2024 | 43.06 | 43.79 | 42.92 | 43.52 | 106,310 | +0.28(+0.64%) |
May 23, 2024 | 43.76 | 43.76 | 42.76 | 43.25 | 175,697 | -0.70(-1.58%) |
May 22, 2024 | 43.75 | 44.19 | 43.55 | 43.94 | 141,887 | -0.21(-0.47%) |
May 21, 2024 | 43.11 | 44.16 | 42.47 | 44.15 | 135,661 | +0.95(+2.21%) |
May 20, 2024 | 42.64 | 43.29 | 42.20 | 43.20 | 80,552 | +0.18(+0.42%) |
May 17, 2024 | 42.90 | 43.69 | 42.64 | 43.02 | 191,774 | -0.18(-0.41%) |
May 16, 2024 | 44.14 | 44.20 | 42.90 | 43.20 | 164,681 | -0.90(-2.05%) |
May 15, 2024 | 44.69 | 45.29 | 43.68 | 44.10 | 297,104 | -0.34(-0.76%) |
May 14, 2024 | 44.57 | 45.41 | 44.13 | 44.44 | 218,046 | -0.15(-0.33%) |
May 13, 2024 | 44.51 | 45.44 | 44.12 | 44.59 | 367,227 | +0.30(+0.67%) |
May 10, 2024 | 43.31 | 44.56 | 42.55 | 44.29 | 523,661 | +1.10(+2.55%) |
May 09, 2024 | 40.63 | 44.56 | 39.05 | 43.19 | 749,562 | +2.63(+6.49%) |
May 08, 2024 | 39.74 | 41.56 | 39.72 | 40.56 | 310,515 | +0.38(+0.94%) |
May 07, 2024 | 39.95 | 40.20 | 39.62 | 40.18 | 77,128 | +0.11(+0.27%) |
May 06, 2024 | 39.15 | 40.20 | 38.96 | 40.07 | 113,185 | +0.91(+2.33%) |
May 03, 2024 | 38.22 | 39.34 | 37.90 | 39.16 | 144,803 | +1.56(+4.15%) |
May 02, 2024 | 38.06 | 38.36 | 37.60 | 37.60 | 117,611 | -0.24(-0.63%) |