Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.52 | 53.52 | 52.18 | 52.60 | 144,622 | -0.80(-1.50%) |
Jul 18, 2024 | 53.49 | 54.06 | 52.73 | 53.40 | 121,722 | -0.26(-0.48%) |
Jul 17, 2024 | 54.27 | 55.47 | 53.55 | 53.66 | 134,479 | -1.28(-2.33%) |
Jul 16, 2024 | 53.35 | 55.16 | 52.80 | 54.94 | 202,920 | +2.22(+4.21%) |
Jul 15, 2024 | 52.47 | 53.43 | 50.99 | 52.72 | 189,088 | +0.92(+1.78%) |
Jul 12, 2024 | 52.56 | 53.17 | 51.79 | 51.80 | 191,070 | -0.10(-0.19%) |
Jul 11, 2024 | 51.15 | 52.06 | 50.70 | 51.90 | 162,533 | +2.25(+4.53%) |
Jul 10, 2024 | 49.10 | 49.85 | 48.73 | 49.65 | 107,558 | +1.02(+2.10%) |
Jul 09, 2024 | 49.50 | 49.50 | 48.58 | 48.63 | 88,043 | -0.87(-1.76%) |
Jul 08, 2024 | 49.77 | 50.36 | 49.37 | 49.50 | 87,545 | +0.19(+0.39%) |
Jul 05, 2024 | 49.56 | 49.76 | 49.26 | 49.31 | 86,459 | -0.56(-1.12%) |
Jul 03, 2024 | 49.65 | 50.01 | 49.05 | 49.87 | 53,941 | +0.58(+1.18%) |
Jul 02, 2024 | 49.14 | 49.55 | 49.14 | 49.29 | 70,445 | +0.24(+0.49%) |
Jul 01, 2024 | 50.70 | 51.01 | 48.99 | 49.05 | 100,801 | -1.58(-3.12%) |
Jun 28, 2024 | 50.89 | 51.22 | 49.96 | 50.63 | 440,303 | +0.33(+0.66%) |
Jun 27, 2024 | 50.40 | 50.59 | 49.98 | 50.30 | 93,681 | +0.17(+0.34%) |
Jun 26, 2024 | 50.29 | 50.96 | 50.11 | 50.13 | 172,340 | -0.50(-0.99%) |
Jun 25, 2024 | 50.47 | 51.00 | 50.01 | 50.63 | 106,940 | -0.05(-0.10%) |
Jun 24, 2024 | 50.82 | 51.21 | 50.52 | 50.68 | 142,148 | -0.07(-0.14%) |
Jun 21, 2024 | 50.80 | 51.10 | 50.26 | 50.75 | 563,287 | -0.19(-0.37%) |
Jun 20, 2024 | 50.86 | 51.51 | 50.35 | 50.94 | 130,464 | +0.02(+0.04%) |
Jun 18, 2024 | 50.85 | 51.32 | 50.57 | 50.92 | 111,076 | +0.09(+0.18%) |
Jun 17, 2024 | 50.07 | 50.96 | 49.79 | 50.83 | 116,278 | +0.44(+0.87%) |
Jun 14, 2024 | 50.87 | 51.16 | 49.99 | 50.39 | 121,756 | -1.23(-2.38%) |
Jun 13, 2024 | 51.93 | 51.93 | 51.18 | 51.62 | 137,841 | -0.58(-1.11%) |
Jun 12, 2024 | 52.86 | 53.47 | 52.01 | 52.20 | 173,465 | +0.64(+1.24%) |
Jun 11, 2024 | 51.85 | 51.85 | 51.15 | 51.56 | 119,111 | -0.49(-0.94%) |
Jun 10, 2024 | 52.04 | 52.06 | 51.37 | 52.05 | 124,952 | -0.55(-1.04%) |
Jun 07, 2024 | 52.54 | 53.13 | 52.29 | 52.60 | 106,191 | -0.18(-0.34%) |
Jun 06, 2024 | 54.31 | 54.31 | 52.50 | 52.78 | 136,908 | -1.90(-3.47%) |
Jun 05, 2024 | 53.01 | 54.69 | 52.98 | 54.68 | 127,169 | +1.73(+3.26%) |
Jun 04, 2024 | 53.52 | 53.90 | 52.93 | 52.95 | 139,568 | -0.68(-1.27%) |
Jun 03, 2024 | 53.44 | 53.73 | 52.76 | 53.63 | 178,914 | +0.72(+1.36%) |
May 31, 2024 | 53.53 | 54.03 | 52.66 | 52.91 | 166,303 | -0.52(-0.97%) |
May 30, 2024 | 53.03 | 53.72 | 52.69 | 53.43 | 76,304 | +0.77(+1.46%) |
May 29, 2024 | 52.72 | 53.59 | 52.63 | 52.66 | 121,805 | -0.92(-1.72%) |
May 28, 2024 | 53.13 | 54.33 | 52.92 | 53.58 | 182,526 | +0.76(+1.44%) |
May 24, 2024 | 52.35 | 52.96 | 52.29 | 52.82 | 101,443 | +0.56(+1.07%) |
May 23, 2024 | 53.31 | 53.42 | 51.74 | 52.26 | 132,455 | -0.86(-1.62%) |
May 22, 2024 | 54.09 | 54.28 | 52.86 | 53.12 | 177,740 | -0.97(-1.79%) |
May 21, 2024 | 53.46 | 54.20 | 53.11 | 54.09 | 142,844 | +0.48(+0.89%) |
May 20, 2024 | 52.46 | 53.82 | 52.39 | 53.61 | 280,584 | +1.10(+2.09%) |
May 17, 2024 | 51.86 | 52.54 | 51.78 | 52.51 | 175,744 | +0.77(+1.49%) |
May 16, 2024 | 51.86 | 51.86 | 51.30 | 51.74 | 90,197 | -0.21(-0.40%) |
May 15, 2024 | 51.47 | 52.31 | 51.18 | 51.95 | 110,753 | +0.89(+1.74%) |
May 14, 2024 | 52.24 | 52.24 | 51.01 | 51.06 | 89,484 | -0.30(-0.58%) |
May 13, 2024 | 51.89 | 51.89 | 50.89 | 51.36 | 90,433 | -0.19(-0.37%) |
May 10, 2024 | 51.59 | 51.83 | 51.09 | 51.55 | 116,546 | +0.01(+0.02%) |
May 09, 2024 | 50.59 | 51.67 | 50.54 | 51.54 | 148,109 | +0.71(+1.40%) |
May 08, 2024 | 49.86 | 50.86 | 49.70 | 50.83 | 129,497 | +0.55(+1.09%) |
May 07, 2024 | 49.74 | 50.73 | 49.58 | 50.28 | 201,350 | +0.57(+1.15%) |
May 06, 2024 | 49.86 | 50.41 | 49.59 | 49.71 | 182,473 | +0.16(+0.32%) |
May 03, 2024 | 49.09 | 49.63 | 49.00 | 49.55 | 246,464 | +1.08(+2.23%) |
May 02, 2024 | 47.86 | 48.98 | 47.36 | 48.47 | 251,649 | +1.09(+2.30%) |