Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 57.05 | 58.20 | 56.97 | 58.00 | 129,781 | +1.29(+2.27%) |
Jul 25, 2024 | 56.38 | 57.05 | 56.10 | 56.71 | 53,074 | +0.35(+0.62%) |
Jul 24, 2024 | 57.01 | 57.43 | 56.31 | 56.36 | 37,402 | -0.38(-0.67%) |
Jul 23, 2024 | 56.75 | 57.24 | 56.33 | 56.74 | 126,581 | +0.21(+0.37%) |
Jul 22, 2024 | 55.82 | 56.89 | 55.82 | 56.53 | 181,503 | +0.33(+0.59%) |
Jul 19, 2024 | 55.97 | 56.38 | 55.11 | 56.20 | 53,761 | +0.22(+0.39%) |
Jul 18, 2024 | 55.49 | 55.99 | 55.15 | 55.98 | 60,839 | +0.54(+0.97%) |
Jul 17, 2024 | 55.79 | 55.84 | 54.98 | 55.44 | 46,839 | -0.52(-0.93%) |
Jul 16, 2024 | 55.50 | 56.21 | 55.30 | 55.96 | 63,008 | +0.63(+1.14%) |
Jul 15, 2024 | 54.15 | 55.50 | 53.83 | 55.33 | 42,176 | +0.94(+1.73%) |
Jul 12, 2024 | 54.88 | 55.01 | 54.21 | 54.39 | 34,957 | -0.52(-0.95%) |
Jul 11, 2024 | 55.50 | 55.60 | 54.74 | 54.91 | 74,541 | -0.55(-0.99%) |
Jul 10, 2024 | 55.45 | 55.93 | 54.56 | 55.46 | 181,008 | +0.00(+0.00%) |
Jul 09, 2024 | 52.30 | 55.46 | 52.29 | 55.46 | 275,043 | +3.11(+5.94%) |
Jul 08, 2024 | 51.40 | 52.41 | 51.40 | 52.35 | 79,175 | +0.96(+1.87%) |
Jul 05, 2024 | 51.05 | 52.24 | 51.05 | 51.39 | 69,237 | -0.38(-0.73%) |
Jul 04, 2024 | 51.97 | 52.27 | 51.76 | 51.77 | 21,877 | -0.33(-0.63%) |
Jul 03, 2024 | 51.61 | 52.43 | 51.13 | 52.10 | 47,437 | +0.78(+1.52%) |
Jul 02, 2024 | 50.64 | 51.68 | 50.46 | 51.32 | 139,114 | +0.80(+1.58%) |
Jun 28, 2024 | 50.52 | 0 | +0.70(+1.41%) | |||
Jun 27, 2024 | 48.02 | 49.88 | 48.02 | 49.82 | 59,437 | +1.82(+3.79%) |
Jun 26, 2024 | 47.68 | 48.17 | 47.66 | 48.00 | 32,259 | -0.14(-0.29%) |
Jun 25, 2024 | 48.79 | 48.89 | 48.08 | 48.14 | 30,654 | -0.66(-1.35%) |
Jun 24, 2024 | 48.72 | 49.20 | 48.56 | 48.80 | 42,821 | +0.03(+0.06%) |
Jun 21, 2024 | 48.02 | 49.22 | 48.02 | 48.77 | 90,045 | +0.19(+0.39%) |
Jun 20, 2024 | 46.97 | 48.61 | 46.78 | 48.58 | 84,041 | +1.61(+3.43%) |
Jun 19, 2024 | 47.12 | 47.47 | 46.45 | 46.97 | 51,206 | -0.15(-0.32%) |
Jun 18, 2024 | 47.09 | 47.58 | 46.95 | 47.12 | 41,083 | -0.16(-0.34%) |
Jun 17, 2024 | 47.44 | 48.40 | 46.81 | 47.28 | 94,636 | -0.59(-1.23%) |
Jun 14, 2024 | 47.43 | 47.95 | 47.06 | 47.87 | 145,913 | +0.07(+0.15%) |
Jun 13, 2024 | 48.17 | 48.17 | 47.46 | 47.80 | 31,555 | +0.34(+0.72%) |
Jun 12, 2024 | 46.99 | 48.40 | 46.90 | 47.46 | 71,179 | +0.69(+1.48%) |
Jun 11, 2024 | 46.83 | 47.01 | 46.71 | 46.77 | 126,741 | -0.23(-0.49%) |
Jun 10, 2024 | 46.52 | 47.10 | 46.09 | 47.00 | 37,023 | +0.45(+0.97%) |
Jun 07, 2024 | 47.34 | 47.34 | 46.51 | 46.55 | 29,955 | -0.80(-1.69%) |
Jun 06, 2024 | 48.02 | 48.48 | 47.10 | 47.35 | 43,773 | -0.61(-1.27%) |
Jun 05, 2024 | 47.61 | 48.75 | 47.34 | 47.96 | 73,802 | +0.23(+0.48%) |
Jun 04, 2024 | 47.00 | 48.35 | 47.00 | 47.73 | 48,541 | +0.38(+0.80%) |
Jun 03, 2024 | 47.00 | 47.87 | 47.00 | 47.35 | 33,845 | +0.37(+0.79%) |
May 31, 2024 | 46.37 | 47.38 | 46.37 | 46.98 | 86,210 | +0.20(+0.43%) |
May 30, 2024 | 47.34 | 47.38 | 46.66 | 46.78 | 43,905 | -0.63(-1.33%) |
May 29, 2024 | 47.47 | 47.84 | 47.27 | 47.41 | 25,640 | -0.57(-1.19%) |
May 28, 2024 | 48.40 | 48.47 | 47.86 | 47.98 | 47,115 | -0.46(-0.95%) |
May 27, 2024 | 47.92 | 48.73 | 47.92 | 48.44 | 12,948 | +0.25(+0.52%) |
May 24, 2024 | 47.98 | 48.23 | 47.88 | 48.19 | 39,086 | +0.32(+0.67%) |
May 23, 2024 | 48.11 | 48.15 | 47.00 | 47.87 | 41,431 | -0.25(-0.52%) |
May 22, 2024 | 48.07 | 48.70 | 48.04 | 48.12 | 48,214 | -0.25(-0.52%) |
May 21, 2024 | 48.35 | 48.69 | 48.07 | 48.37 | 42,561 | +0.19(+0.39%) |
May 17, 2024 | 48.18 | 0 | +0.28(+0.58%) | |||
May 16, 2024 | 47.83 | 48.05 | 47.75 | 47.90 | 64,497 | +0.00(+0.00%) |
May 15, 2024 | 47.83 | 48.39 | 47.67 | 47.90 | 49,440 | +0.11(+0.23%) |
May 14, 2024 | 48.06 | 48.09 | 47.36 | 47.79 | 32,384 | -0.24(-0.50%) |
May 13, 2024 | 47.46 | 48.85 | 47.46 | 48.03 | 29,113 | -0.07(-0.15%) |
May 10, 2024 | 49.67 | 49.76 | 47.82 | 48.10 | 80,469 | -1.68(-3.37%) |
May 09, 2024 | 51.65 | 51.85 | 49.45 | 49.78 | 113,985 | -1.49(-2.91%) |
May 08, 2024 | 49.25 | 51.27 | 49.10 | 51.27 | 111,190 | +2.10(+4.27%) |
May 07, 2024 | 49.14 | 49.60 | 48.60 | 49.17 | 70,004 | +0.10(+0.20%) |
May 06, 2024 | 49.49 | 50.46 | 48.72 | 49.07 | 72,340 | -0.28(-0.57%) |
May 03, 2024 | 48.00 | 50.94 | 48.00 | 49.35 | 457,362 | -1.42(-2.80%) |
May 02, 2024 | 51.18 | 51.40 | 49.77 | 50.77 | 92,185 | -0.54(-1.05%) |