Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 56.30 | 56.73 | 55.01 | 55.13 | 229,866 | -1.30(-2.30%) |
Jul 23, 2024 | 54.34 | 56.46 | 54.27 | 56.43 | 364,464 | +1.49(+2.71%) |
Jul 22, 2024 | 53.88 | 55.43 | 53.59 | 54.94 | 222,312 | +0.85(+1.57%) |
Jul 19, 2024 | 54.19 | 54.77 | 53.67 | 54.09 | 189,213 | +0.36(+0.67%) |
Jul 18, 2024 | 55.01 | 56.11 | 53.55 | 53.73 | 430,702 | -1.86(-3.35%) |
Jul 17, 2024 | 53.47 | 56.01 | 53.47 | 55.59 | 487,834 | +1.23(+2.26%) |
Jul 16, 2024 | 52.73 | 54.40 | 52.45 | 54.36 | 276,606 | +2.44(+4.70%) |
Jul 15, 2024 | 50.79 | 52.27 | 50.75 | 51.92 | 292,488 | +2.10(+4.22%) |
Jul 12, 2024 | 50.00 | 50.20 | 48.82 | 49.82 | 221,132 | +0.50(+1.01%) |
Jul 11, 2024 | 47.63 | 49.48 | 47.53 | 49.32 | 217,430 | +2.56(+5.47%) |
Jul 10, 2024 | 45.74 | 46.79 | 45.44 | 46.76 | 123,460 | +1.12(+2.45%) |
Jul 09, 2024 | 45.27 | 45.75 | 44.49 | 45.64 | 139,622 | +0.68(+1.51%) |
Jul 08, 2024 | 45.20 | 45.60 | 44.80 | 44.96 | 140,942 | +0.26(+0.58%) |
Jul 05, 2024 | 45.32 | 45.32 | 44.55 | 44.70 | 90,891 | -0.60(-1.32%) |
Jul 03, 2024 | 46.14 | 46.28 | 45.30 | 45.30 | 66,943 | -0.74(-1.61%) |
Jul 02, 2024 | 45.27 | 46.09 | 45.06 | 46.04 | 86,863 | +0.82(+1.81%) |
Jul 01, 2024 | 45.41 | 45.94 | 45.15 | 45.22 | 129,342 | -0.30(-0.66%) |
Jun 28, 2024 | 44.99 | 46.05 | 44.99 | 45.52 | 598,121 | +1.14(+2.57%) |
Jun 27, 2024 | 44.01 | 44.43 | 43.62 | 44.38 | 97,598 | +0.52(+1.19%) |
Jun 26, 2024 | 43.31 | 44.05 | 43.31 | 43.86 | 131,232 | +0.14(+0.32%) |
Jun 25, 2024 | 43.92 | 44.16 | 43.70 | 43.72 | 124,180 | -0.54(-1.22%) |
Jun 24, 2024 | 43.48 | 44.74 | 43.34 | 44.26 | 124,296 | +1.12(+2.60%) |
Jun 21, 2024 | 43.22 | 43.34 | 42.61 | 43.14 | 519,684 | -0.09(-0.21%) |
Jun 20, 2024 | 42.80 | 43.57 | 42.76 | 43.23 | 170,407 | +0.12(+0.28%) |
Jun 18, 2024 | 42.67 | 43.98 | 42.67 | 43.11 | 355,423 | +0.04(+0.09%) |
Jun 17, 2024 | 41.97 | 43.07 | 41.70 | 43.07 | 547,244 | +1.00(+2.38%) |
Jun 14, 2024 | 42.22 | 42.47 | 41.82 | 42.07 | 217,539 | -0.70(-1.64%) |
Jun 13, 2024 | 43.55 | 43.55 | 42.40 | 42.77 | 442,575 | -0.81(-1.86%) |
Jun 12, 2024 | 44.19 | 44.41 | 43.17 | 43.58 | 332,021 | +1.11(+2.61%) |
Jun 11, 2024 | 42.98 | 42.98 | 42.26 | 42.47 | 448,070 | -0.96(-2.21%) |
Jun 10, 2024 | 43.17 | 43.66 | 42.76 | 43.43 | 430,702 | -0.34(-0.78%) |
Jun 07, 2024 | 43.68 | 44.24 | 43.62 | 43.77 | 304,948 | -0.44(-1.00%) |
Jun 06, 2024 | 44.34 | 44.70 | 44.10 | 44.21 | 241,667 | -0.35(-0.79%) |
Jun 05, 2024 | 45.14 | 45.15 | 44.38 | 44.56 | 418,682 | -0.04(-0.09%) |
Jun 04, 2024 | 44.87 | 45.54 | 44.60 | 44.60 | 226,415 | -0.59(-1.31%) |
Jun 03, 2024 | 46.80 | 46.93 | 44.93 | 45.19 | 249,777 | -0.85(-1.85%) |
May 31, 2024 | 47.08 | 47.08 | 45.97 | 46.04 | 308,194 | +0.06(+0.13%) |
May 30, 2024 | 45.50 | 46.44 | 45.43 | 45.98 | 304,644 | +1.08(+2.41%) |
May 29, 2024 | 45.56 | 47.06 | 44.73 | 44.90 | 486,334 | -1.67(-3.59%) |
May 28, 2024 | 46.25 | 47.21 | 46.25 | 46.57 | 433,208 | +0.31(+0.67%) |
May 24, 2024 | 45.62 | 46.39 | 45.09 | 46.26 | 482,582 | +1.00(+2.21%) |
May 23, 2024 | 46.67 | 47.08 | 45.15 | 45.26 | 478,683 | -1.41(-3.02%) |
May 22, 2024 | 46.89 | 47.60 | 46.28 | 46.67 | 532,512 | -0.15(-0.32%) |
May 21, 2024 | 47.20 | 47.84 | 46.68 | 46.82 | 941,223 | -0.48(-1.01%) |
May 20, 2024 | 47.68 | 47.89 | 46.51 | 47.30 | 1,910,616 | +3.36(+7.65%) |
May 17, 2024 | 43.35 | 44.10 | 42.96 | 43.94 | 227,269 | +0.76(+1.76%) |
May 16, 2024 | 43.15 | 43.49 | 42.77 | 43.18 | 207,325 | +0.07(+0.16%) |
May 15, 2024 | 42.55 | 43.09 | 42.13 | 43.11 | 206,951 | +1.34(+3.21%) |
May 14, 2024 | 42.12 | 42.12 | 41.10 | 41.77 | 141,472 | +0.29(+0.70%) |
May 13, 2024 | 42.97 | 43.46 | 41.46 | 41.48 | 209,931 | -1.23(-2.88%) |
May 10, 2024 | 42.57 | 42.85 | 42.10 | 42.71 | 207,383 | +0.23(+0.54%) |
May 09, 2024 | 42.21 | 43.41 | 41.73 | 42.48 | 371,092 | +0.22(+0.52%) |
May 08, 2024 | 40.26 | 42.34 | 40.21 | 42.26 | 244,979 | +1.53(+3.76%) |
May 07, 2024 | 40.99 | 41.40 | 40.54 | 40.73 | 206,992 | -0.17(-0.42%) |
May 06, 2024 | 40.41 | 41.12 | 40.41 | 40.90 | 226,772 | +0.59(+1.46%) |
May 03, 2024 | 39.73 | 40.39 | 39.30 | 40.31 | 280,668 | +1.48(+3.81%) |
May 02, 2024 | 38.25 | 39.00 | 37.87 | 38.83 | 294,031 | +1.19(+3.16%) |