Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 54.32 | 55.57 | 54.32 | 55.57 | 116,844 | +1.60(+2.96%) |
Jul 15, 2024 | 53.83 | 54.38 | 53.81 | 53.97 | 28,715 | +0.57(+1.07%) |
Jul 12, 2024 | 53.33 | 53.55 | 53.23 | 53.40 | 5,943 | +0.36(+0.69%) |
Jul 11, 2024 | 51.95 | 53.06 | 51.95 | 53.04 | 13,869 | +1.80(+3.51%) |
Jul 10, 2024 | 50.85 | 51.24 | 50.73 | 51.24 | 8,095 | +0.57(+1.12%) |
Jul 09, 2024 | 50.85 | 51.19 | 50.47 | 50.67 | 17,511 | -0.17(-0.33%) |
Jul 08, 2024 | 51.17 | 51.21 | 50.67 | 50.84 | 14,792 | +0.16(+0.32%) |
Jul 05, 2024 | 51.30 | 51.30 | 50.53 | 50.67 | 24,752 | -0.86(-1.66%) |
Jul 03, 2024 | 51.55 | 51.86 | 51.48 | 51.53 | 5,369 | -0.08(-0.15%) |
Jul 02, 2024 | 51.46 | 51.63 | 51.40 | 51.61 | 36,693 | +0.39(+0.76%) |
Jul 01, 2024 | 51.74 | 51.74 | 51.22 | 51.22 | 46,915 | -0.42(-0.82%) |
Jun 28, 2024 | 51.54 | 51.92 | 51.49 | 51.64 | 9,417 | +0.54(+1.05%) |
Jun 27, 2024 | 50.92 | 51.14 | 50.80 | 51.11 | 12,431 | +0.11(+0.21%) |
Jun 26, 2024 | 50.88 | 51.00 | 50.70 | 51.00 | 25,166 | -0.14(-0.27%) |
Jun 25, 2024 | 51.71 | 51.71 | 50.91 | 51.14 | 62,514 | -0.80(-1.54%) |
Jun 24, 2024 | 51.54 | 52.09 | 51.54 | 51.94 | 16,233 | +0.69(+1.34%) |
Jun 21, 2024 | 51.11 | 51.35 | 51.02 | 51.25 | 14,399 | +0.05(+0.09%) |
Jun 20, 2024 | 51.07 | 51.45 | 51.06 | 51.20 | 48,967 | +0.05(+0.10%) |
Jun 18, 2024 | 51.36 | 51.37 | 51.00 | 51.15 | 11,322 | -0.01(-0.02%) |
Jun 17, 2024 | 50.72 | 51.26 | 50.51 | 51.16 | 6,778 | +0.52(+1.02%) |
Jun 14, 2024 | 51.46 | 51.46 | 50.32 | 50.65 | 23,671 | -0.81(-1.57%) |
Jun 13, 2024 | 51.84 | 51.84 | 51.15 | 51.46 | 7,449 | -0.49(-0.95%) |
Jun 12, 2024 | 52.63 | 52.67 | 51.87 | 51.95 | 24,252 | +0.47(+0.92%) |
Jun 11, 2024 | 51.54 | 51.54 | 51.19 | 51.48 | 9,935 | -0.49(-0.94%) |
Jun 10, 2024 | 51.54 | 52.09 | 51.54 | 51.97 | 3,917 | +0.24(+0.45%) |
Jun 07, 2024 | 51.96 | 51.96 | 51.63 | 51.73 | 10,054 | -0.25(-0.49%) |
Jun 06, 2024 | 52.22 | 52.41 | 51.83 | 51.99 | 12,945 | -0.25(-0.48%) |
Jun 05, 2024 | 52.04 | 52.33 | 51.83 | 52.24 | 8,929 | +0.47(+0.91%) |
Jun 04, 2024 | 52.47 | 52.50 | 51.77 | 51.77 | 32,133 | -0.95(-1.80%) |
Jun 03, 2024 | 53.58 | 53.58 | 52.52 | 52.72 | 10,035 | -0.34(-0.65%) |
May 31, 2024 | 52.67 | 53.09 | 52.52 | 53.06 | 10,042 | +0.73(+1.39%) |
May 30, 2024 | 51.97 | 52.42 | 51.97 | 52.33 | 5,032 | +0.52(+1.00%) |
May 29, 2024 | 52.34 | 52.34 | 51.72 | 51.82 | 8,259 | -0.83(-1.58%) |
May 28, 2024 | 52.71 | 52.99 | 52.51 | 52.65 | 20,107 | -0.11(-0.21%) |
May 24, 2024 | 52.68 | 52.83 | 52.68 | 52.76 | 10,005 | +0.42(+0.80%) |
May 23, 2024 | 52.98 | 52.98 | 52.26 | 52.35 | 12,839 | -0.59(-1.11%) |
May 22, 2024 | 53.13 | 53.31 | 52.74 | 52.93 | 16,378 | -0.39(-0.74%) |
May 21, 2024 | 53.36 | 53.53 | 53.27 | 53.33 | 9,157 | -0.27(-0.50%) |
May 20, 2024 | 53.80 | 53.80 | 53.44 | 53.60 | 15,687 | -0.07(-0.13%) |
May 17, 2024 | 53.64 | 53.67 | 53.47 | 53.67 | 6,060 | +0.11(+0.21%) |
May 16, 2024 | 53.82 | 53.82 | 53.46 | 53.56 | 10,844 | -0.30(-0.56%) |
May 15, 2024 | 53.63 | 53.88 | 53.44 | 53.86 | 14,665 | +0.41(+0.76%) |
May 14, 2024 | 53.53 | 53.53 | 53.22 | 53.45 | 8,187 | +0.37(+0.69%) |
May 13, 2024 | 53.31 | 53.39 | 52.93 | 53.08 | 5,962 | +0.17(+0.32%) |
May 10, 2024 | 53.27 | 53.27 | 52.75 | 52.91 | 8,497 | -0.13(-0.25%) |
May 09, 2024 | 52.77 | 53.05 | 52.72 | 53.05 | 10,327 | +0.38(+0.72%) |
May 08, 2024 | 52.20 | 52.68 | 52.20 | 52.67 | 10,390 | +0.22(+0.43%) |
May 07, 2024 | 52.69 | 52.82 | 52.39 | 52.45 | 17,751 | +0.05(+0.10%) |
May 06, 2024 | 52.11 | 52.40 | 52.11 | 52.40 | 4,185 | +0.81(+1.58%) |
May 03, 2024 | 51.73 | 51.90 | 51.41 | 51.58 | 24,387 | +0.38(+0.74%) |
May 02, 2024 | 50.98 | 51.21 | 50.80 | 51.21 | 43,477 | +0.62(+1.22%) |