Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.08 | 56.21 | 54.01 | 54.56 | 1,391,662 | -1.65(-2.94%) |
Jul 18, 2024 | 60.84 | 61.47 | 55.82 | 56.21 | 1,957,522 | -4.27(-7.06%) |
Jul 17, 2024 | 61.14 | 63.39 | 60.26 | 60.48 | 1,587,602 | -2.27(-3.62%) |
Jul 16, 2024 | 57.72 | 63.68 | 57.42 | 62.75 | 3,077,350 | +5.29(+9.21%) |
Jul 15, 2024 | 57.95 | 58.46 | 56.50 | 57.46 | 1,018,245 | -0.44(-0.76%) |
Jul 12, 2024 | 57.38 | 58.84 | 56.63 | 57.90 | 1,388,806 | +1.09(+1.92%) |
Jul 11, 2024 | 57.38 | 60.20 | 56.57 | 56.81 | 1,976,102 | +1.25(+2.25%) |
Jul 10, 2024 | 55.52 | 55.94 | 54.09 | 55.56 | 910,824 | +0.53(+0.96%) |
Jul 09, 2024 | 53.25 | 55.15 | 52.83 | 55.03 | 904,073 | +1.80(+3.38%) |
Jul 08, 2024 | 53.66 | 54.83 | 53.17 | 53.23 | 1,051,472 | +0.13(+0.24%) |
Jul 05, 2024 | 53.69 | 53.69 | 52.31 | 53.10 | 1,078,293 | -0.80(-1.48%) |
Jul 03, 2024 | 53.60 | 54.74 | 53.14 | 53.90 | 679,451 | +0.78(+1.48%) |
Jul 02, 2024 | 53.98 | 53.98 | 52.52 | 53.12 | 1,058,918 | -0.84(-1.55%) |
Jul 01, 2024 | 54.02 | 55.67 | 53.31 | 53.95 | 1,291,771 | -0.06(-0.11%) |
Jun 28, 2024 | 55.53 | 55.69 | 53.33 | 54.01 | 1,313,471 | -1.37(-2.47%) |
Jun 27, 2024 | 56.66 | 57.98 | 55.31 | 55.38 | 1,233,985 | -1.25(-2.21%) |
Jun 26, 2024 | 55.47 | 56.80 | 55.01 | 56.63 | 1,048,823 | +0.68(+1.22%) |
Jun 25, 2024 | 57.71 | 57.97 | 55.68 | 55.95 | 872,930 | -1.99(-3.43%) |
Jun 24, 2024 | 56.27 | 58.31 | 56.11 | 57.94 | 1,096,933 | +1.70(+3.02%) |
Jun 21, 2024 | 59.34 | 60.46 | 55.08 | 56.24 | 4,019,958 | -3.36(-5.64%) |
Jun 20, 2024 | 60.05 | 60.19 | 58.05 | 59.60 | 1,262,507 | -0.97(-1.60%) |
Jun 18, 2024 | 62.03 | 62.17 | 60.41 | 60.57 | 903,405 | -1.21(-1.97%) |
Jun 17, 2024 | 62.85 | 62.89 | 61.14 | 61.78 | 1,233,506 | -1.78(-2.79%) |
Jun 14, 2024 | 64.78 | 65.39 | 63.49 | 63.56 | 1,078,432 | -1.70(-2.60%) |
Jun 13, 2024 | 66.00 | 67.88 | 64.90 | 65.26 | 1,769,008 | +0.43(+0.66%) |
Jun 12, 2024 | 64.20 | 67.87 | 63.61 | 64.83 | 2,681,883 | +2.52(+4.04%) |
Jun 11, 2024 | 59.57 | 63.42 | 58.28 | 62.31 | 1,964,151 | +2.32(+3.87%) |
Jun 10, 2024 | 57.00 | 60.08 | 56.80 | 59.99 | 1,102,180 | +2.12(+3.66%) |
Jun 07, 2024 | 58.98 | 60.08 | 57.77 | 57.87 | 1,137,789 | -2.09(-3.49%) |
Jun 06, 2024 | 59.60 | 60.26 | 58.62 | 59.96 | 965,463 | +0.24(+0.40%) |
Jun 05, 2024 | 58.50 | 60.00 | 56.60 | 59.72 | 1,150,166 | +1.45(+2.48%) |
Jun 04, 2024 | 56.86 | 59.62 | 56.54 | 58.27 | 1,293,307 | +1.12(+1.97%) |
Jun 03, 2024 | 54.82 | 58.22 | 54.52 | 57.15 | 1,457,443 | +3.41(+6.35%) |
May 31, 2024 | 54.26 | 54.73 | 53.38 | 53.74 | 1,119,169 | -0.32(-0.59%) |
May 30, 2024 | 54.26 | 54.87 | 53.46 | 54.06 | 761,321 | +0.21(+0.39%) |
May 29, 2024 | 53.66 | 54.31 | 52.52 | 53.85 | 1,120,822 | -0.99(-1.81%) |
May 28, 2024 | 55.86 | 56.50 | 54.18 | 54.84 | 852,399 | -0.40(-0.72%) |
May 24, 2024 | 55.90 | 56.29 | 55.03 | 55.24 | 623,807 | -0.49(-0.88%) |
May 23, 2024 | 56.80 | 56.80 | 54.32 | 55.73 | 1,359,294 | -1.07(-1.88%) |
May 22, 2024 | 54.69 | 58.65 | 54.27 | 56.80 | 1,238,629 | +2.04(+3.73%) |
May 21, 2024 | 55.00 | 55.77 | 54.30 | 54.76 | 1,118,006 | -0.71(-1.28%) |
May 20, 2024 | 56.08 | 56.29 | 55.25 | 55.47 | 931,816 | -0.75(-1.33%) |
May 17, 2024 | 55.98 | 56.37 | 54.64 | 56.22 | 1,083,033 | +0.55(+0.99%) |
May 16, 2024 | 57.01 | 58.17 | 55.34 | 55.67 | 1,037,664 | -1.29(-2.26%) |
May 15, 2024 | 57.93 | 58.75 | 56.39 | 56.96 | 1,484,542 | +1.25(+2.24%) |
May 14, 2024 | 56.84 | 59.18 | 55.40 | 55.71 | 1,784,331 | +0.06(+0.11%) |
May 13, 2024 | 51.98 | 57.96 | 51.95 | 55.65 | 2,495,227 | +4.48(+8.76%) |
May 10, 2024 | 54.09 | 54.89 | 51.02 | 51.17 | 1,633,773 | -2.38(-4.44%) |
May 09, 2024 | 52.11 | 54.18 | 51.58 | 53.55 | 1,701,061 | +0.26(+0.49%) |
May 08, 2024 | 54.00 | 54.50 | 52.62 | 53.29 | 1,547,675 | -2.24(-4.03%) |
May 07, 2024 | 57.00 | 57.10 | 55.27 | 55.53 | 1,376,982 | -1.53(-2.68%) |
May 06, 2024 | 56.35 | 57.42 | 55.82 | 57.06 | 1,451,339 | +1.17(+2.09%) |
May 03, 2024 | 56.70 | 58.45 | 55.57 | 55.89 | 1,426,902 | +0.82(+1.49%) |
May 02, 2024 | 54.48 | 55.34 | 53.98 | 55.07 | 1,004,476 | +1.26(+2.34%) |