Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 58.70 | 62.09 | 58.48 | 61.73 | 29,411 | +3.25(+5.56%) |
Jul 15, 2024 | 57.86 | 60.20 | 57.73 | 58.48 | 31,161 | +1.36(+2.38%) |
Jul 12, 2024 | 56.83 | 57.55 | 56.66 | 57.12 | 15,839 | +0.74(+1.31%) |
Jul 11, 2024 | 54.20 | 56.48 | 54.20 | 56.38 | 25,619 | +3.24(+6.10%) |
Jul 10, 2024 | 52.12 | 53.14 | 52.10 | 53.14 | 8,870 | +1.04(+2.00%) |
Jul 09, 2024 | 51.85 | 52.41 | 51.71 | 52.10 | 9,332 | +0.23(+0.44%) |
Jul 08, 2024 | 51.90 | 52.23 | 51.63 | 51.87 | 9,135 | +0.42(+0.82%) |
Jul 05, 2024 | 52.51 | 52.77 | 50.80 | 51.45 | 8,110 | -1.30(-2.46%) |
Jul 03, 2024 | 52.49 | 53.25 | 52.49 | 52.75 | 8,139 | -0.45(-0.85%) |
Jul 02, 2024 | 53.21 | 53.36 | 52.75 | 53.20 | 17,288 | +0.30(+0.57%) |
Jul 01, 2024 | 53.39 | 53.39 | 52.38 | 52.90 | 21,202 | -0.71(-1.32%) |
Jun 28, 2024 | 50.62 | 54.44 | 48.90 | 53.61 | 91,522 | +2.64(+5.18%) |
Jun 27, 2024 | 50.49 | 50.97 | 50.24 | 50.97 | 16,876 | +0.32(+0.63%) |
Jun 26, 2024 | 48.85 | 51.02 | 48.85 | 50.65 | 14,322 | +1.62(+3.30%) |
Jun 25, 2024 | 49.40 | 49.40 | 49.03 | 49.03 | 6,383 | -0.65(-1.31%) |
Jun 24, 2024 | 48.98 | 50.34 | 48.86 | 49.68 | 21,122 | +0.97(+1.99%) |
Jun 21, 2024 | 51.02 | 51.02 | 48.67 | 48.71 | 72,527 | -2.18(-4.29%) |
Jun 20, 2024 | 50.60 | 51.49 | 50.60 | 50.89 | 8,017 | -0.10(-0.19%) |
Jun 18, 2024 | 50.48 | 51.15 | 50.40 | 50.99 | 9,604 | +0.71(+1.42%) |
Jun 17, 2024 | 49.70 | 50.41 | 49.64 | 50.28 | 6,653 | +0.64(+1.30%) |
Jun 14, 2024 | 50.30 | 50.30 | 49.30 | 49.63 | 9,545 | -0.79(-1.57%) |
Jun 13, 2024 | 50.60 | 50.82 | 49.77 | 50.43 | 21,569 | -0.17(-0.33%) |
Jun 12, 2024 | 50.37 | 51.10 | 49.46 | 50.60 | 11,977 | +1.49(+3.03%) |
Jun 11, 2024 | 48.77 | 49.15 | 48.55 | 49.11 | 9,239 | -0.32(-0.64%) |
Jun 10, 2024 | 49.43 | 49.75 | 48.55 | 49.42 | 9,724 | -0.64(-1.29%) |
Jun 07, 2024 | 50.11 | 50.19 | 50.07 | 50.07 | 5,968 | -0.15(-0.30%) |
Jun 06, 2024 | 49.80 | 50.61 | 49.60 | 50.22 | 9,834 | +0.00(+0.00%) |
Jun 05, 2024 | 49.66 | 50.39 | 49.48 | 50.22 | 11,810 | +1.01(+2.06%) |
Jun 04, 2024 | 49.81 | 49.81 | 48.86 | 49.21 | 12,417 | -1.19(-2.36%) |
Jun 03, 2024 | 51.75 | 51.75 | 50.16 | 50.40 | 9,939 | -0.98(-1.91%) |
May 31, 2024 | 50.14 | 51.45 | 49.90 | 51.38 | 34,086 | +1.32(+2.64%) |
May 30, 2024 | 49.86 | 50.29 | 49.23 | 50.06 | 25,479 | +0.43(+0.86%) |
May 29, 2024 | 50.54 | 50.54 | 48.94 | 49.63 | 16,773 | -1.72(-3.34%) |
May 28, 2024 | 51.36 | 51.49 | 50.93 | 51.35 | 13,079 | -0.64(-1.24%) |
May 24, 2024 | 51.78 | 52.29 | 50.73 | 51.99 | 19,130 | +0.46(+0.89%) |
May 23, 2024 | 53.28 | 53.28 | 50.97 | 51.54 | 26,484 | -1.79(-3.35%) |
May 22, 2024 | 52.83 | 53.51 | 52.58 | 53.32 | 26,002 | +0.12(+0.22%) |
May 21, 2024 | 52.79 | 53.22 | 52.39 | 53.20 | 16,673 | +0.23(+0.43%) |
May 20, 2024 | 53.83 | 54.05 | 52.93 | 52.98 | 16,865 | -1.09(-2.02%) |
May 17, 2024 | 53.87 | 54.44 | 53.74 | 54.07 | 10,661 | +0.20(+0.37%) |
May 16, 2024 | 54.05 | 54.05 | 53.46 | 53.87 | 11,776 | +0.06(+0.11%) |
May 15, 2024 | 53.72 | 54.10 | 53.35 | 53.81 | 19,821 | +0.42(+0.78%) |
May 14, 2024 | 53.27 | 54.04 | 52.73 | 53.39 | 15,375 | +0.67(+1.28%) |
May 13, 2024 | 53.36 | 53.56 | 52.72 | 52.72 | 16,192 | -0.79(-1.48%) |
May 10, 2024 | 53.89 | 53.89 | 52.52 | 53.51 | 16,493 | -0.62(-1.15%) |
May 09, 2024 | 53.82 | 54.14 | 53.36 | 54.14 | 11,615 | +0.74(+1.39%) |
May 08, 2024 | 52.53 | 53.54 | 52.43 | 53.39 | 10,670 | +0.42(+0.79%) |
May 07, 2024 | 53.51 | 54.04 | 52.92 | 52.98 | 15,180 | -0.42(-0.78%) |
May 06, 2024 | 52.61 | 53.45 | 52.48 | 53.39 | 30,853 | +1.18(+2.26%) |
May 03, 2024 | 51.59 | 52.61 | 51.43 | 52.21 | 17,708 | +0.77(+1.50%) |
May 02, 2024 | 51.14 | 51.49 | 50.79 | 51.44 | 21,618 | +0.28(+0.54%) |