Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.57 | 48.18 | 46.08 | 46.77 | 617,799 | +0.73(+1.59%) |
Jul 18, 2024 | 47.37 | 48.17 | 45.10 | 46.04 | 525,700 | -1.18(-2.50%) |
Jul 17, 2024 | 48.89 | 49.94 | 46.27 | 47.22 | 704,687 | -2.21(-4.47%) |
Jul 16, 2024 | 49.67 | 50.24 | 49.03 | 49.43 | 766,049 | +0.79(+1.62%) |
Jul 15, 2024 | 48.95 | 49.19 | 47.45 | 48.64 | 672,949 | +0.92(+1.93%) |
Jul 12, 2024 | 50.39 | 51.30 | 45.50 | 47.72 | 1,201,998 | -2.06(-4.14%) |
Jul 11, 2024 | 52.40 | 52.40 | 49.30 | 49.78 | 1,264,152 | -1.33(-2.60%) |
Jul 10, 2024 | 55.89 | 55.89 | 45.63 | 51.11 | 1,667,118 | -5.88(-10.32%) |
Jul 09, 2024 | 57.06 | 57.83 | 56.68 | 56.99 | 387,173 | +0.04(+0.07%) |
Jul 08, 2024 | 57.32 | 57.48 | 56.55 | 56.95 | 325,821 | +0.00(+0.00%) |
Jul 05, 2024 | 56.83 | 57.13 | 55.67 | 56.95 | 246,766 | -0.04(-0.07%) |
Jul 03, 2024 | 56.91 | 57.59 | 54.83 | 56.99 | 180,291 | -0.05(-0.09%) |
Jul 02, 2024 | 56.50 | 57.47 | 55.83 | 57.04 | 281,919 | +0.24(+0.42%) |
Jul 01, 2024 | 59.67 | 59.67 | 56.74 | 56.80 | 410,491 | -3.37(-5.60%) |
Jun 28, 2024 | 59.69 | 60.81 | 58.68 | 60.17 | 1,396,782 | +1.07(+1.81%) |
Jun 27, 2024 | 57.15 | 59.40 | 56.59 | 59.10 | 459,162 | +1.97(+3.45%) |
Jun 26, 2024 | 55.76 | 57.19 | 55.35 | 57.13 | 466,728 | +0.96(+1.71%) |
Jun 25, 2024 | 56.10 | 57.48 | 55.67 | 56.17 | 321,640 | +0.40(+0.72%) |
Jun 24, 2024 | 56.81 | 57.14 | 55.22 | 55.77 | 517,716 | -0.97(-1.71%) |
Jun 21, 2024 | 55.92 | 56.79 | 53.72 | 56.74 | 747,909 | +0.78(+1.39%) |
Jun 20, 2024 | 57.07 | 57.33 | 55.25 | 55.96 | 252,514 | -1.11(-1.94%) |
Jun 18, 2024 | 55.76 | 57.64 | 55.11 | 57.07 | 305,638 | +0.96(+1.71%) |
Jun 17, 2024 | 57.91 | 58.94 | 55.42 | 56.11 | 742,964 | -1.78(-3.07%) |
Jun 14, 2024 | 59.03 | 59.03 | 57.24 | 57.89 | 398,278 | -1.45(-2.44%) |
Jun 13, 2024 | 58.08 | 59.41 | 57.40 | 59.34 | 340,769 | +1.26(+2.17%) |
Jun 12, 2024 | 59.00 | 60.05 | 57.77 | 58.08 | 395,379 | +0.56(+0.97%) |
Jun 11, 2024 | 58.53 | 58.77 | 57.13 | 57.52 | 481,074 | -1.43(-2.43%) |
Jun 10, 2024 | 56.76 | 59.77 | 56.40 | 58.95 | 482,250 | +1.73(+3.02%) |
Jun 07, 2024 | 57.66 | 58.79 | 56.98 | 57.22 | 242,097 | -1.49(-2.54%) |
Jun 06, 2024 | 58.20 | 59.05 | 57.13 | 58.71 | 310,746 | +0.12(+0.20%) |
Jun 05, 2024 | 57.00 | 59.47 | 56.42 | 58.59 | 375,266 | +1.56(+2.74%) |
Jun 04, 2024 | 56.55 | 57.45 | 55.28 | 57.03 | 336,431 | +0.48(+0.85%) |
Jun 03, 2024 | 58.72 | 59.31 | 56.33 | 56.55 | 502,007 | -1.92(-3.28%) |
May 31, 2024 | 59.54 | 60.25 | 57.51 | 58.47 | 392,195 | -1.05(-1.76%) |
May 30, 2024 | 60.50 | 61.10 | 59.05 | 59.52 | 273,323 | -0.84(-1.39%) |
May 29, 2024 | 59.92 | 61.03 | 59.35 | 60.36 | 283,888 | -0.60(-0.98%) |
May 28, 2024 | 62.29 | 62.50 | 60.26 | 60.96 | 248,727 | -0.19(-0.31%) |
May 24, 2024 | 60.85 | 62.88 | 60.27 | 61.15 | 309,541 | +0.56(+0.92%) |
May 23, 2024 | 61.91 | 62.20 | 60.10 | 60.59 | 275,625 | -1.19(-1.93%) |
May 22, 2024 | 62.89 | 64.50 | 60.59 | 61.78 | 429,920 | -0.58(-0.93%) |
May 21, 2024 | 62.23 | 63.51 | 61.90 | 62.36 | 314,661 | -0.28(-0.45%) |
May 20, 2024 | 60.65 | 62.72 | 60.49 | 62.64 | 299,433 | +1.99(+3.28%) |
May 17, 2024 | 62.34 | 62.36 | 59.56 | 60.65 | 329,785 | -1.61(-2.59%) |
May 16, 2024 | 64.08 | 64.48 | 61.60 | 62.26 | 310,495 | -2.03(-3.16%) |
May 15, 2024 | 61.24 | 64.48 | 61.22 | 64.29 | 543,509 | +4.08(+6.78%) |
May 14, 2024 | 59.05 | 60.39 | 58.81 | 60.21 | 380,862 | +1.42(+2.42%) |
May 13, 2024 | 60.00 | 60.49 | 57.54 | 58.79 | 325,453 | -0.52(-0.88%) |
May 10, 2024 | 61.47 | 62.82 | 58.17 | 59.31 | 511,487 | -2.11(-3.44%) |
May 09, 2024 | 57.77 | 63.28 | 57.11 | 61.42 | 1,832,223 | +0.76(+1.25%) |
May 08, 2024 | 62.50 | 62.97 | 59.61 | 60.66 | 413,981 | -1.53(-2.46%) |
May 07, 2024 | 66.54 | 66.54 | 61.05 | 62.19 | 607,967 | -0.65(-1.03%) |
May 06, 2024 | 62.78 | 64.92 | 62.31 | 62.84 | 588,309 | +1.16(+1.88%) |
May 03, 2024 | 60.00 | 61.85 | 59.59 | 61.68 | 532,855 | +2.05(+3.44%) |
May 02, 2024 | 57.97 | 59.70 | 57.11 | 59.63 | 651,363 | +2.93(+5.17%) |