Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.40 | 56.55 | 56.35 | 56.52 | 1,913,486 | +0.20(+0.36%) |
Jul 18, 2024 | 56.21 | 56.38 | 56.20 | 56.32 | 2,241,903 | +0.05(+0.09%) |
Jul 17, 2024 | 56.01 | 56.42 | 55.97 | 56.27 | 2,678,185 | +0.28(+0.50%) |
Jul 16, 2024 | 55.95 | 56.19 | 55.91 | 55.99 | 2,715,101 | +0.06(+0.11%) |
Jul 15, 2024 | 55.82 | 55.94 | 55.76 | 55.93 | 4,179,950 | +0.15(+0.27%) |
Jul 12, 2024 | 55.75 | 55.84 | 55.69 | 55.78 | 5,332,183 | +0.03(+0.05%) |
Jul 11, 2024 | 55.79 | 55.96 | 55.68 | 55.75 | 7,640,950 | +0.01(+0.02%) |
Jul 10, 2024 | 55.72 | 55.80 | 55.66 | 55.74 | 7,744,268 | +0.07(+0.13%) |
Jul 09, 2024 | 55.77 | 55.85 | 55.59 | 55.67 | 11,875,223 | -0.07(-0.13%) |
Jul 08, 2024 | 55.80 | 55.99 | 55.60 | 55.74 | 53,241,352 | +23.90(+75.06%) |
Jul 05, 2024 | 31.75 | 32.09 | 31.01 | 31.84 | 230,274 | +0.01(+0.03%) |
Jul 03, 2024 | 31.58 | 32.37 | 31.15 | 31.83 | 128,510 | +0.55(+1.76%) |
Jul 02, 2024 | 32.38 | 32.61 | 31.21 | 31.28 | 312,216 | -1.27(-3.90%) |
Jul 01, 2024 | 34.08 | 34.59 | 31.80 | 32.55 | 411,094 | -1.52(-4.46%) |
Jun 28, 2024 | 34.52 | 34.70 | 33.25 | 34.07 | 2,139,701 | +0.06(+0.18%) |
Jun 27, 2024 | 32.75 | 34.16 | 32.26 | 34.01 | 575,510 | +1.55(+4.78%) |
Jun 26, 2024 | 33.29 | 33.29 | 31.33 | 32.46 | 757,008 | -1.06(-3.16%) |
Jun 25, 2024 | 31.26 | 33.61 | 30.80 | 33.52 | 830,802 | +2.13(+6.79%) |
Jun 24, 2024 | 28.95 | 31.99 | 28.62 | 31.39 | 869,483 | +2.92(+10.26%) |
Jun 21, 2024 | 27.67 | 29.23 | 27.52 | 28.47 | 1,962,790 | +0.97(+3.53%) |
Jun 20, 2024 | 25.93 | 27.70 | 25.87 | 27.50 | 683,030 | +1.34(+5.12%) |
Jun 18, 2024 | 26.14 | 26.47 | 25.25 | 26.16 | 354,695 | +0.04(+0.15%) |
Jun 17, 2024 | 26.35 | 26.84 | 25.60 | 26.12 | 467,024 | -0.33(-1.25%) |
Jun 14, 2024 | 27.26 | 27.26 | 26.00 | 26.45 | 456,919 | -1.30(-4.68%) |
Jun 13, 2024 | 28.63 | 28.88 | 27.69 | 27.75 | 346,044 | -1.01(-3.51%) |
Jun 12, 2024 | 29.62 | 30.65 | 27.96 | 28.76 | 602,512 | +0.56(+1.99%) |
Jun 11, 2024 | 28.86 | 29.50 | 27.96 | 28.20 | 671,364 | -1.05(-3.59%) |
Jun 10, 2024 | 30.12 | 30.33 | 28.95 | 29.25 | 593,715 | -1.52(-4.94%) |
Jun 07, 2024 | 29.90 | 31.46 | 29.90 | 30.77 | 265,226 | +0.21(+0.69%) |
Jun 06, 2024 | 33.45 | 33.45 | 30.48 | 30.56 | 498,975 | -2.70(-8.12%) |
Jun 05, 2024 | 30.73 | 33.42 | 30.11 | 33.26 | 407,366 | +2.74(+8.98%) |
Jun 04, 2024 | 30.49 | 31.40 | 30.15 | 30.52 | 202,898 | -0.13(-0.42%) |
Jun 03, 2024 | 31.11 | 33.75 | 30.52 | 30.65 | 496,094 | +0.28(+0.92%) |
May 31, 2024 | 31.11 | 31.42 | 30.27 | 30.37 | 337,782 | -0.45(-1.46%) |
May 30, 2024 | 30.49 | 31.03 | 30.27 | 30.82 | 295,629 | +0.72(+2.39%) |
May 29, 2024 | 30.13 | 30.61 | 29.62 | 30.10 | 386,065 | -0.67(-2.19%) |
May 28, 2024 | 31.21 | 31.65 | 30.56 | 30.77 | 378,419 | -0.03(-0.08%) |
May 24, 2024 | 28.01 | 31.00 | 27.47 | 30.80 | 823,809 | +3.04(+10.95%) |
May 23, 2024 | 29.50 | 29.50 | 27.54 | 27.76 | 356,224 | -1.50(-5.13%) |
May 22, 2024 | 29.66 | 30.16 | 28.79 | 29.26 | 293,096 | -0.23(-0.78%) |
May 21, 2024 | 30.31 | 31.08 | 29.15 | 29.49 | 285,659 | -0.92(-3.03%) |
May 20, 2024 | 29.05 | 30.47 | 28.56 | 30.41 | 353,440 | +1.18(+4.04%) |
May 17, 2024 | 32.70 | 32.70 | 28.93 | 29.23 | 420,858 | -3.22(-9.92%) |
May 16, 2024 | 30.13 | 33.87 | 29.69 | 32.45 | 2,384,593 | +2.22(+7.34%) |
May 15, 2024 | 29.16 | 30.98 | 29.13 | 30.23 | 571,598 | +1.87(+6.59%) |
May 14, 2024 | 29.11 | 29.17 | 28.25 | 28.36 | 246,922 | -0.32(-1.12%) |
May 13, 2024 | 28.87 | 29.50 | 28.47 | 28.68 | 463,541 | +0.06(+0.21%) |
May 10, 2024 | 29.38 | 29.66 | 28.00 | 28.62 | 280,372 | -0.51(-1.75%) |
May 09, 2024 | 29.44 | 29.78 | 28.85 | 29.13 | 281,791 | -0.20(-0.68%) |
May 08, 2024 | 29.67 | 30.06 | 28.91 | 29.33 | 332,870 | -0.79(-2.62%) |
May 07, 2024 | 30.50 | 30.73 | 29.98 | 30.12 | 478,786 | -0.23(-0.76%) |
May 06, 2024 | 30.09 | 30.64 | 29.71 | 30.35 | 343,854 | +0.45(+1.51%) |
May 03, 2024 | 29.85 | 30.26 | 29.07 | 29.90 | 312,236 | +1.19(+4.14%) |
May 02, 2024 | 28.41 | 29.17 | 28.09 | 28.71 | 335,352 | +0.74(+2.65%) |