Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 59.14 | 59.99 | 55.00 | 55.82 | 232,833 | -4.26(-7.09%) |
Jul 16, 2024 | 60.90 | 61.71 | 58.28 | 60.08 | 203,196 | -0.33(-0.55%) |
Jul 15, 2024 | 55.42 | 60.81 | 55.03 | 60.41 | 467,665 | +5.39(+9.80%) |
Jul 12, 2024 | 56.02 | 56.26 | 54.74 | 55.02 | 129,678 | -0.47(-0.85%) |
Jul 11, 2024 | 56.23 | 56.23 | 55.36 | 55.49 | 97,781 | -0.15(-0.27%) |
Jul 10, 2024 | 56.22 | 56.33 | 55.27 | 55.64 | 147,239 | +0.22(+0.40%) |
Jul 09, 2024 | 56.37 | 56.37 | 55.00 | 55.42 | 114,267 | -0.36(-0.65%) |
Jul 08, 2024 | 53.81 | 56.16 | 53.81 | 55.78 | 178,539 | +1.85(+3.43%) |
Jul 05, 2024 | 53.96 | 54.14 | 52.75 | 53.93 | 83,594 | +0.73(+1.37%) |
Jul 03, 2024 | 54.33 | 55.24 | 53.17 | 53.20 | 265,635 | -1.24(-2.28%) |
Jul 02, 2024 | 53.02 | 56.00 | 53.02 | 54.44 | 637,748 | +1.11(+2.08%) |
Jul 01, 2024 | 52.47 | 53.94 | 51.50 | 53.33 | 576,132 | -0.08(-0.15%) |
Jun 28, 2024 | 55.46 | 56.48 | 53.17 | 53.41 | 1,790,556 | -2.00(-3.61%) |
Jun 27, 2024 | 57.36 | 57.41 | 54.50 | 55.41 | 580,395 | -1.77(-3.10%) |
Jun 26, 2024 | 56.76 | 58.29 | 56.55 | 57.18 | 176,999 | -0.22(-0.38%) |
Jun 25, 2024 | 57.48 | 59.39 | 56.81 | 57.40 | 389,689 | -0.60(-1.03%) |
Jun 24, 2024 | 56.55 | 58.88 | 56.16 | 58.00 | 390,850 | +1.80(+3.20%) |
Jun 21, 2024 | 58.19 | 58.81 | 55.57 | 56.20 | 1,126,426 | -2.19(-3.75%) |
Jun 20, 2024 | 59.27 | 60.23 | 57.63 | 58.39 | 181,908 | -1.37(-2.29%) |
Jun 18, 2024 | 59.33 | 60.30 | 58.39 | 59.76 | 241,809 | +0.37(+0.62%) |
Jun 17, 2024 | 57.10 | 59.62 | 55.79 | 59.39 | 210,025 | +2.25(+3.94%) |
Jun 14, 2024 | 59.00 | 59.37 | 56.15 | 57.14 | 324,044 | -2.42(-4.06%) |
Jun 13, 2024 | 64.34 | 64.73 | 58.13 | 59.56 | 290,738 | -4.56(-7.11%) |
Jun 12, 2024 | 60.84 | 65.00 | 60.84 | 64.12 | 253,057 | +3.49(+5.76%) |
Jun 11, 2024 | 60.13 | 61.11 | 59.21 | 60.63 | 217,883 | +0.13(+0.21%) |
Jun 10, 2024 | 58.99 | 63.89 | 58.66 | 60.50 | 312,465 | +1.44(+2.44%) |
Jun 07, 2024 | 58.49 | 59.95 | 58.25 | 59.06 | 208,775 | +0.44(+0.75%) |
Jun 06, 2024 | 58.11 | 58.87 | 57.33 | 58.62 | 86,882 | +0.58(+1.00%) |
Jun 05, 2024 | 57.72 | 58.40 | 56.50 | 58.04 | 112,312 | +0.36(+0.62%) |
Jun 04, 2024 | 56.47 | 57.70 | 55.62 | 57.68 | 134,833 | +0.53(+0.93%) |
Jun 03, 2024 | 57.14 | 58.99 | 55.47 | 57.15 | 423,797 | +0.18(+0.32%) |
May 31, 2024 | 55.11 | 57.98 | 55.11 | 56.97 | 253,986 | +1.42(+2.56%) |
May 30, 2024 | 56.80 | 56.83 | 54.69 | 55.55 | 114,866 | -1.09(-1.92%) |
May 29, 2024 | 50.45 | 56.94 | 50.45 | 56.64 | 219,592 | +5.14(+9.98%) |
May 28, 2024 | 55.49 | 55.49 | 50.02 | 51.50 | 396,991 | -3.71(-6.72%) |
May 24, 2024 | 55.34 | 58.15 | 53.34 | 55.21 | 475,752 | +0.24(+0.44%) |
May 23, 2024 | 60.99 | 61.00 | 54.48 | 54.97 | 373,582 | -4.74(-7.94%) |
May 22, 2024 | 57.82 | 60.82 | 56.28 | 59.71 | 470,486 | +3.76(+6.72%) |
May 21, 2024 | 52.21 | 56.04 | 51.36 | 55.95 | 287,698 | +4.40(+8.54%) |
May 20, 2024 | 51.35 | 52.16 | 49.62 | 51.55 | 183,923 | +0.02(+0.04%) |
May 17, 2024 | 50.99 | 51.86 | 50.09 | 51.53 | 130,095 | +0.78(+1.54%) |
May 16, 2024 | 50.00 | 50.91 | 48.50 | 50.75 | 101,974 | +0.75(+1.50%) |
May 15, 2024 | 47.65 | 51.02 | 47.65 | 50.00 | 243,684 | +2.85(+6.04%) |
May 14, 2024 | 47.17 | 51.40 | 46.83 | 47.15 | 373,914 | +0.25(+0.53%) |
May 13, 2024 | 45.50 | 47.00 | 45.49 | 46.90 | 380,943 | +0.90(+1.96%) |
May 10, 2024 | 46.53 | 47.91 | 45.83 | 46.00 | 305,635 | -0.47(-1.01%) |
May 09, 2024 | 48.10 | 49.12 | 45.13 | 46.47 | 450,008 | -2.21(-4.54%) |
May 08, 2024 | 49.90 | 50.17 | 48.68 | 48.68 | 120,403 | -1.15(-2.31%) |
May 07, 2024 | 51.10 | 51.10 | 47.60 | 49.83 | 130,604 | -1.27(-2.49%) |
May 06, 2024 | 47.24 | 52.15 | 47.24 | 51.10 | 292,396 | +2.94(+6.10%) |
May 03, 2024 | 46.81 | 49.88 | 45.10 | 48.16 | 418,679 | +1.76(+3.79%) |
May 02, 2024 | 49.25 | 49.98 | 46.00 | 46.40 | 267,318 | -2.63(-5.36%) |