Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 60.00 | 63.14 | 60.00 | 63.12 | 65,449 | +3.95(+6.68%) |
Jul 15, 2024 | 57.69 | 59.97 | 57.69 | 59.17 | 33,060 | +2.19(+3.84%) |
Jul 12, 2024 | 57.47 | 58.72 | 55.78 | 56.98 | 31,390 | +0.08(+0.14%) |
Jul 11, 2024 | 56.31 | 57.74 | 54.10 | 56.90 | 89,388 | +1.81(+3.29%) |
Jul 10, 2024 | 54.34 | 55.21 | 53.97 | 55.09 | 20,554 | +0.47(+0.86%) |
Jul 09, 2024 | 53.24 | 54.70 | 52.70 | 54.62 | 17,316 | +1.07(+2.00%) |
Jul 08, 2024 | 53.42 | 53.61 | 53.00 | 53.55 | 15,748 | +0.63(+1.19%) |
Jul 05, 2024 | 53.72 | 54.75 | 52.91 | 52.92 | 23,276 | -0.87(-1.62%) |
Jul 03, 2024 | 55.12 | 55.12 | 53.79 | 53.79 | 11,488 | -1.37(-2.48%) |
Jul 02, 2024 | 54.71 | 55.34 | 54.70 | 55.16 | 17,867 | +0.69(+1.27%) |
Jul 01, 2024 | 55.42 | 55.50 | 54.23 | 54.47 | 17,949 | -1.14(-2.05%) |
Jun 28, 2024 | 54.24 | 56.05 | 54.04 | 55.61 | 77,695 | +1.97(+3.67%) |
Jun 27, 2024 | 53.40 | 54.00 | 53.40 | 53.64 | 14,824 | +0.24(+0.45%) |
Jun 26, 2024 | 52.18 | 53.67 | 52.18 | 53.40 | 22,749 | +0.71(+1.35%) |
Jun 25, 2024 | 52.81 | 52.96 | 52.61 | 52.69 | 19,062 | -0.51(-0.96%) |
Jun 24, 2024 | 52.72 | 53.45 | 52.38 | 53.20 | 21,709 | +0.76(+1.45%) |
Jun 21, 2024 | 52.66 | 53.05 | 52.30 | 52.44 | 43,173 | -0.26(-0.49%) |
Jun 20, 2024 | 52.56 | 53.26 | 52.44 | 52.70 | 16,112 | -0.30(-0.57%) |
Jun 18, 2024 | 52.66 | 53.15 | 52.52 | 53.00 | 24,615 | +0.41(+0.78%) |
Jun 17, 2024 | 50.82 | 52.64 | 50.82 | 52.59 | 21,516 | +1.26(+2.45%) |
Jun 14, 2024 | 51.35 | 51.53 | 51.17 | 51.33 | 23,801 | -0.72(-1.38%) |
Jun 13, 2024 | 52.45 | 52.45 | 51.61 | 52.05 | 19,993 | -0.68(-1.29%) |
Jun 12, 2024 | 52.25 | 53.76 | 52.25 | 52.73 | 27,935 | +1.42(+2.77%) |
Jun 11, 2024 | 50.52 | 51.54 | 50.52 | 51.31 | 23,137 | +0.24(+0.47%) |
Jun 10, 2024 | 51.78 | 52.01 | 51.04 | 51.07 | 19,288 | -0.89(-1.71%) |
Jun 07, 2024 | 51.77 | 52.15 | 51.77 | 51.96 | 15,435 | -0.09(-0.17%) |
Jun 06, 2024 | 51.45 | 52.14 | 50.55 | 52.05 | 22,350 | +0.38(+0.74%) |
Jun 05, 2024 | 51.17 | 51.67 | 51.07 | 51.67 | 20,230 | +0.26(+0.51%) |
Jun 04, 2024 | 51.38 | 53.30 | 51.00 | 51.41 | 23,507 | -0.36(-0.70%) |
Jun 03, 2024 | 52.86 | 52.86 | 51.19 | 51.77 | 23,100 | -0.72(-1.37%) |
May 31, 2024 | 51.33 | 52.59 | 51.31 | 52.49 | 53,602 | +0.96(+1.86%) |
May 30, 2024 | 50.90 | 51.85 | 50.90 | 51.53 | 27,101 | +0.96(+1.90%) |
May 29, 2024 | 50.18 | 50.77 | 50.02 | 50.57 | 38,399 | -0.82(-1.60%) |
May 28, 2024 | 52.10 | 52.10 | 50.96 | 51.39 | 17,939 | -0.65(-1.25%) |
May 24, 2024 | 52.04 | 52.16 | 50.84 | 52.04 | 28,027 | +0.29(+0.56%) |
May 23, 2024 | 52.93 | 53.13 | 51.34 | 51.75 | 25,555 | -1.18(-2.23%) |
May 22, 2024 | 52.86 | 53.58 | 52.75 | 52.93 | 24,450 | -0.06(-0.11%) |
May 21, 2024 | 52.33 | 53.23 | 52.23 | 52.99 | 13,500 | +0.45(+0.86%) |
May 20, 2024 | 53.42 | 53.45 | 52.42 | 52.54 | 16,315 | -0.70(-1.31%) |
May 17, 2024 | 53.31 | 54.11 | 53.03 | 53.24 | 19,404 | +0.23(+0.43%) |
May 16, 2024 | 52.82 | 53.18 | 52.25 | 53.01 | 28,172 | -0.02(-0.04%) |
May 15, 2024 | 54.01 | 54.01 | 53.03 | 53.03 | 16,163 | -0.25(-0.47%) |
May 14, 2024 | 53.45 | 53.58 | 52.91 | 53.28 | 15,941 | +0.40(+0.76%) |
May 13, 2024 | 54.07 | 54.07 | 52.84 | 52.88 | 21,255 | -0.61(-1.14%) |
May 10, 2024 | 53.57 | 53.70 | 52.91 | 53.49 | 16,947 | +0.26(+0.49%) |
May 09, 2024 | 53.00 | 53.61 | 52.78 | 53.23 | 34,376 | +0.15(+0.28%) |
May 08, 2024 | 52.43 | 53.25 | 52.43 | 53.08 | 18,321 | +0.66(+1.26%) |
May 07, 2024 | 54.43 | 54.50 | 52.42 | 52.42 | 29,790 | -1.44(-2.67%) |
May 06, 2024 | 54.20 | 54.32 | 53.86 | 53.86 | 24,606 | +0.10(+0.19%) |
May 03, 2024 | 53.43 | 53.91 | 53.43 | 53.76 | 24,215 | +0.71(+1.34%) |
May 02, 2024 | 52.49 | 53.16 | 52.39 | 53.05 | 20,591 | +0.75(+1.43%) |