Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.94 | 53.16 | 52.09 | 52.66 | 475,669 | +0.25(+0.48%) |
Jul 18, 2024 | 53.53 | 54.80 | 52.06 | 52.41 | 752,468 | -1.44(-2.67%) |
Jul 17, 2024 | 54.30 | 55.21 | 52.87 | 53.85 | 1,105,387 | -1.13(-2.06%) |
Jul 16, 2024 | 54.69 | 55.77 | 54.49 | 54.98 | 1,389,014 | +0.84(+1.55%) |
Jul 15, 2024 | 53.39 | 55.36 | 53.13 | 54.14 | 905,121 | +0.47(+0.88%) |
Jul 12, 2024 | 53.44 | 54.57 | 52.59 | 53.67 | 947,381 | +0.86(+1.63%) |
Jul 11, 2024 | 51.89 | 53.19 | 51.23 | 52.81 | 938,813 | +2.01(+3.96%) |
Jul 10, 2024 | 48.46 | 51.70 | 48.46 | 50.80 | 1,127,457 | +2.57(+5.33%) |
Jul 09, 2024 | 45.79 | 48.28 | 45.34 | 48.23 | 723,930 | +2.86(+6.30%) |
Jul 08, 2024 | 44.29 | 45.75 | 43.74 | 45.37 | 480,821 | +1.54(+3.51%) |
Jul 05, 2024 | 44.02 | 44.46 | 43.71 | 43.83 | 572,256 | -0.37(-0.84%) |
Jul 03, 2024 | 45.47 | 45.80 | 44.13 | 44.20 | 334,638 | -1.34(-2.94%) |
Jul 02, 2024 | 46.09 | 47.15 | 45.19 | 45.54 | 1,253,879 | -0.53(-1.15%) |
Jul 01, 2024 | 44.90 | 47.26 | 44.57 | 46.07 | 1,333,655 | +1.28(+2.86%) |
Jun 28, 2024 | 43.67 | 44.98 | 43.11 | 44.79 | 4,781,075 | +1.32(+3.04%) |
Jun 27, 2024 | 42.27 | 43.70 | 41.62 | 43.47 | 753,812 | +1.28(+3.03%) |
Jun 26, 2024 | 44.38 | 44.38 | 41.01 | 42.19 | 1,496,832 | -2.68(-5.97%) |
Jun 25, 2024 | 45.18 | 46.47 | 44.72 | 44.87 | 837,379 | -0.79(-1.73%) |
Jun 24, 2024 | 45.00 | 46.02 | 44.71 | 45.66 | 816,452 | +0.08(+0.18%) |
Jun 21, 2024 | 44.25 | 46.16 | 43.76 | 45.58 | 2,277,293 | +1.37(+3.10%) |
Jun 20, 2024 | 44.01 | 44.78 | 43.63 | 44.21 | 478,144 | -0.08(-0.18%) |
Jun 18, 2024 | 44.65 | 44.94 | 43.86 | 44.29 | 651,682 | -0.42(-0.94%) |
Jun 17, 2024 | 45.12 | 45.76 | 44.38 | 44.71 | 628,562 | -0.62(-1.37%) |
Jun 14, 2024 | 46.18 | 46.73 | 45.05 | 45.33 | 576,185 | -1.56(-3.33%) |
Jun 13, 2024 | 47.69 | 48.26 | 46.72 | 46.89 | 765,425 | -0.89(-1.86%) |
Jun 12, 2024 | 46.33 | 48.05 | 45.30 | 47.78 | 1,278,032 | +2.96(+6.60%) |
Jun 11, 2024 | 44.90 | 45.38 | 44.38 | 44.82 | 369,178 | -0.19(-0.42%) |
Jun 10, 2024 | 44.05 | 45.09 | 43.65 | 45.01 | 635,065 | +0.30(+0.67%) |
Jun 07, 2024 | 45.33 | 46.59 | 44.66 | 44.71 | 486,753 | -1.13(-2.47%) |
Jun 06, 2024 | 47.13 | 47.39 | 45.77 | 45.84 | 665,526 | -1.39(-2.94%) |
Jun 05, 2024 | 47.45 | 48.10 | 46.79 | 47.23 | 650,036 | -0.10(-0.21%) |
Jun 04, 2024 | 46.67 | 48.71 | 46.20 | 47.33 | 1,550,670 | +1.05(+2.27%) |
Jun 03, 2024 | 44.87 | 47.22 | 44.43 | 46.28 | 1,546,785 | +1.87(+4.21%) |
May 31, 2024 | 45.69 | 46.86 | 44.08 | 44.41 | 1,040,992 | -0.96(-2.12%) |
May 30, 2024 | 46.13 | 46.57 | 45.07 | 45.37 | 573,076 | -0.44(-0.96%) |
May 29, 2024 | 46.03 | 46.50 | 45.19 | 45.81 | 520,129 | -1.05(-2.24%) |
May 28, 2024 | 48.01 | 48.42 | 46.46 | 46.86 | 738,456 | -0.61(-1.29%) |
May 24, 2024 | 48.94 | 49.45 | 47.42 | 47.47 | 550,435 | -1.16(-2.39%) |
May 23, 2024 | 51.52 | 51.52 | 47.85 | 48.63 | 1,073,580 | -1.91(-3.78%) |
May 22, 2024 | 52.50 | 53.70 | 49.35 | 50.54 | 2,913,301 | +1.04(+2.10%) |
May 21, 2024 | 50.57 | 50.81 | 49.47 | 49.50 | 1,095,179 | -1.12(-2.21%) |
May 20, 2024 | 51.41 | 51.60 | 50.41 | 50.62 | 713,981 | -0.78(-1.52%) |
May 17, 2024 | 51.92 | 52.02 | 50.50 | 51.40 | 635,233 | -0.51(-0.98%) |
May 16, 2024 | 50.48 | 51.95 | 49.91 | 51.91 | 592,847 | +1.42(+2.81%) |
May 15, 2024 | 50.33 | 51.28 | 49.77 | 50.49 | 997,957 | +1.11(+2.25%) |
May 14, 2024 | 48.71 | 49.64 | 48.41 | 49.38 | 540,599 | +1.45(+3.03%) |
May 13, 2024 | 48.16 | 49.00 | 46.88 | 47.93 | 1,639,626 | -0.07(-0.15%) |
May 10, 2024 | 49.43 | 50.37 | 47.52 | 48.00 | 988,384 | -1.42(-2.87%) |
May 09, 2024 | 51.00 | 51.00 | 49.33 | 49.42 | 841,385 | -1.47(-2.89%) |
May 08, 2024 | 50.10 | 51.29 | 48.47 | 50.89 | 1,927,255 | +3.23(+6.78%) |
May 07, 2024 | 47.82 | 48.14 | 46.60 | 47.66 | 677,922 | +1.16(+2.49%) |
May 06, 2024 | 47.36 | 48.11 | 46.20 | 46.50 | 561,205 | -0.70(-1.48%) |
May 03, 2024 | 47.52 | 48.37 | 47.13 | 47.20 | 679,390 | +0.42(+0.90%) |
May 02, 2024 | 45.61 | 46.96 | 44.84 | 46.78 | 609,223 | +1.73(+3.84%) |