Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.49 | 58.55 | 55.49 | 58.10 | 11,143 | +2.60(+4.68%) |
Jul 18, 2024 | 53.94 | 57.23 | 53.94 | 55.50 | 20,432 | -0.02(-0.04%) |
Jul 17, 2024 | 58.56 | 58.56 | 54.55 | 55.52 | 33,640 | -3.54(-5.99%) |
Jul 16, 2024 | 54.94 | 59.35 | 54.94 | 59.06 | 22,263 | +4.26(+7.77%) |
Jul 15, 2024 | 52.98 | 55.17 | 52.35 | 54.80 | 17,202 | +1.93(+3.65%) |
Jul 12, 2024 | 52.74 | 53.10 | 51.94 | 52.87 | 13,202 | +0.64(+1.23%) |
Jul 11, 2024 | 48.73 | 52.39 | 48.61 | 52.23 | 17,680 | +4.13(+8.59%) |
Jul 10, 2024 | 47.83 | 48.32 | 47.31 | 48.10 | 9,044 | +0.27(+0.56%) |
Jul 09, 2024 | 48.20 | 48.37 | 47.19 | 47.83 | 21,767 | -0.39(-0.81%) |
Jul 08, 2024 | 49.40 | 49.89 | 47.27 | 48.22 | 23,656 | -0.78(-1.59%) |
Jul 05, 2024 | 49.02 | 49.81 | 48.50 | 49.00 | 26,934 | -0.26(-0.53%) |
Jul 03, 2024 | 50.00 | 50.84 | 48.10 | 49.26 | 4,026 | -0.83(-1.66%) |
Jul 02, 2024 | 47.51 | 50.39 | 46.57 | 50.09 | 26,448 | +2.58(+5.43%) |
Jul 01, 2024 | 52.23 | 52.23 | 47.51 | 47.51 | 22,707 | -5.37(-10.16%) |
Jun 28, 2024 | 49.90 | 52.88 | 49.79 | 52.88 | 53,649 | +3.03(+6.08%) |
Jun 27, 2024 | 47.00 | 49.85 | 46.18 | 49.85 | 8,708 | +2.95(+6.29%) |
Jun 26, 2024 | 45.80 | 47.82 | 45.40 | 46.90 | 19,087 | +1.35(+2.96%) |
Jun 25, 2024 | 46.31 | 46.31 | 45.55 | 45.55 | 3,019 | -1.38(-2.94%) |
Jun 24, 2024 | 46.80 | 47.39 | 46.80 | 46.93 | 3,616 | +0.77(+1.67%) |
Jun 21, 2024 | 46.65 | 46.76 | 45.60 | 46.16 | 21,126 | -0.72(-1.54%) |
Jun 20, 2024 | 45.00 | 46.88 | 45.00 | 46.88 | 3,372 | +1.23(+2.69%) |
Jun 18, 2024 | 45.50 | 46.80 | 45.17 | 45.65 | 16,956 | -0.47(-1.02%) |
Jun 17, 2024 | 44.88 | 46.14 | 44.80 | 46.12 | 19,334 | +1.50(+3.36%) |
Jun 14, 2024 | 45.50 | 45.52 | 44.62 | 44.62 | 4,417 | -1.16(-2.53%) |
Jun 13, 2024 | 46.00 | 46.00 | 45.78 | 45.78 | 3,062 | -0.05(-0.11%) |
Jun 12, 2024 | 46.66 | 46.91 | 45.50 | 45.83 | 8,213 | +0.03(+0.07%) |
Jun 11, 2024 | 45.68 | 45.85 | 45.24 | 45.80 | 4,586 | -0.20(-0.43%) |
Jun 10, 2024 | 46.19 | 46.19 | 45.80 | 46.00 | 5,169 | +0.04(+0.09%) |
Jun 07, 2024 | 46.63 | 46.63 | 45.96 | 45.96 | 4,056 | -0.02(-0.04%) |
Jun 06, 2024 | 46.37 | 46.92 | 45.21 | 45.98 | 28,829 | +0.03(+0.07%) |
Jun 05, 2024 | 44.95 | 45.95 | 44.60 | 45.95 | 3,674 | +0.97(+2.16%) |
Jun 04, 2024 | 46.51 | 47.53 | 44.60 | 44.98 | 8,264 | -2.04(-4.34%) |
Jun 03, 2024 | 49.17 | 49.17 | 47.02 | 47.02 | 5,901 | -1.77(-3.63%) |
May 31, 2024 | 48.52 | 48.79 | 48.52 | 48.79 | 3,062 | +0.28(+0.57%) |
May 30, 2024 | 46.73 | 48.51 | 46.73 | 48.51 | 3,548 | +2.22(+4.79%) |
May 29, 2024 | 48.62 | 48.62 | 46.29 | 46.29 | 4,886 | -2.57(-5.25%) |
May 28, 2024 | 48.30 | 48.88 | 48.26 | 48.86 | 5,037 | +1.26(+2.66%) |
May 24, 2024 | 45.88 | 49.37 | 45.88 | 47.60 | 3,831 | +1.37(+2.97%) |
May 23, 2024 | 47.99 | 48.80 | 46.03 | 46.22 | 11,952 | -3.22(-6.52%) |
May 22, 2024 | 48.76 | 49.67 | 48.76 | 49.45 | 6,893 | +0.66(+1.35%) |
May 21, 2024 | 49.45 | 49.45 | 48.76 | 48.79 | 2,850 | -0.32(-0.65%) |
May 20, 2024 | 49.44 | 50.76 | 49.11 | 49.11 | 2,964 | -0.15(-0.30%) |
May 17, 2024 | 49.65 | 49.95 | 49.25 | 49.26 | 2,991 | -0.16(-0.32%) |
May 16, 2024 | 49.18 | 51.01 | 48.21 | 49.42 | 22,550 | +0.90(+1.85%) |
May 15, 2024 | 49.26 | 49.56 | 48.51 | 48.52 | 6,429 | -0.24(-0.49%) |
May 14, 2024 | 50.39 | 50.39 | 48.76 | 48.76 | 3,484 | +0.24(+0.49%) |
May 13, 2024 | 50.10 | 50.24 | 48.52 | 48.52 | 4,867 | -0.79(-1.59%) |
May 10, 2024 | 49.31 | 49.44 | 49.30 | 49.31 | 3,722 | +0.90(+1.85%) |
May 09, 2024 | 47.27 | 48.41 | 47.27 | 48.41 | 4,574 | +1.12(+2.38%) |
May 08, 2024 | 48.02 | 48.15 | 47.29 | 47.29 | 6,892 | -0.73(-1.51%) |
May 07, 2024 | 50.69 | 50.75 | 48.02 | 48.02 | 7,061 | -3.98(-7.66%) |
May 06, 2024 | 51.59 | 52.00 | 48.55 | 52.00 | 21,151 | +0.38(+0.73%) |
May 03, 2024 | 49.42 | 57.68 | 47.77 | 51.62 | 12,211 | +2.37(+4.81%) |
May 02, 2024 | 46.92 | 49.25 | 45.02 | 49.25 | 10,942 | +3.74(+8.22%) |