Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 56.48 | 57.66 | 56.48 | 57.62 | 13,388 | +2.12(+3.82%) |
Jul 25, 2024 | 54.70 | 55.97 | 54.70 | 55.50 | 5,682 | -0.29(-0.52%) |
Jul 24, 2024 | 56.22 | 56.30 | 55.79 | 55.79 | 8,669 | -0.94(-1.66%) |
Jul 23, 2024 | 57.34 | 57.34 | 56.35 | 56.73 | 6,261 | -1.15(-1.98%) |
Jul 22, 2024 | 57.80 | 58.21 | 57.64 | 57.88 | 5,323 | +1.27(+2.25%) |
Jul 19, 2024 | 56.88 | 57.25 | 56.60 | 56.60 | 9,956 | -1.48(-2.55%) |
Jul 18, 2024 | 59.01 | 59.43 | 55.87 | 58.08 | 22,884 | +1.41(+2.49%) |
Jul 17, 2024 | 55.75 | 56.89 | 55.66 | 56.67 | 7,830 | -4.82(-7.84%) |
Jul 16, 2024 | 60.52 | 61.56 | 60.52 | 61.49 | 16,205 | +0.32(+0.52%) |
Jul 15, 2024 | 61.16 | 61.80 | 61.05 | 61.17 | 7,636 | +0.12(+0.20%) |
Jul 12, 2024 | 60.29 | 61.53 | 60.29 | 61.05 | 9,185 | +0.76(+1.26%) |
Jul 11, 2024 | 59.79 | 60.90 | 59.34 | 60.29 | 35,605 | +1.58(+2.69%) |
Jul 10, 2024 | 59.03 | 59.03 | 58.13 | 58.71 | 36,000 | +1.49(+2.60%) |
Jul 09, 2024 | 57.36 | 57.60 | 56.77 | 57.22 | 49,149 | -1.39(-2.37%) |
Jul 08, 2024 | 58.97 | 58.97 | 58.14 | 58.61 | 121,381 | -2.65(-4.33%) |
Jul 05, 2024 | 62.21 | 62.21 | 60.92 | 61.26 | 4,250 | +0.34(+0.56%) |
Jul 03, 2024 | 60.12 | 60.96 | 60.12 | 60.92 | 4,747 | +3.26(+5.65%) |
Jul 02, 2024 | 57.49 | 58.08 | 57.33 | 57.66 | 19,045 | +2.50(+4.53%) |
Jul 01, 2024 | 55.36 | 55.74 | 54.81 | 55.16 | 12,506 | +2.59(+4.93%) |
Jun 28, 2024 | 53.16 | 53.51 | 52.23 | 52.57 | 11,481 | -1.63(-3.02%) |
Jun 27, 2024 | 53.38 | 54.49 | 53.35 | 54.20 | 4,356 | +0.46(+0.87%) |
Jun 26, 2024 | 52.74 | 53.79 | 52.74 | 53.74 | 11,487 | +0.83(+1.57%) |
Jun 25, 2024 | 52.77 | 53.02 | 52.42 | 52.91 | 30,036 | -0.47(-0.88%) |
Jun 24, 2024 | 53.89 | 53.89 | 53.19 | 53.38 | 19,244 | -0.57(-1.06%) |
Jun 21, 2024 | 54.33 | 54.62 | 53.64 | 53.95 | 8,171 | -0.89(-1.62%) |
Jun 20, 2024 | 54.53 | 55.47 | 54.53 | 54.84 | 9,756 | +1.07(+1.99%) |
Jun 18, 2024 | 53.53 | 53.95 | 53.51 | 53.77 | 19,731 | +1.65(+3.17%) |
Jun 17, 2024 | 51.69 | 52.12 | 51.69 | 52.12 | 7,372 | +2.34(+4.70%) |
Jun 14, 2024 | 50.48 | 50.51 | 49.06 | 49.78 | 14,034 | -2.74(-5.22%) |
Jun 13, 2024 | 53.31 | 53.39 | 52.38 | 52.52 | 9,402 | -1.61(-2.97%) |
Jun 12, 2024 | 54.57 | 54.71 | 53.92 | 54.13 | 64,816 | +0.78(+1.46%) |
Jun 11, 2024 | 54.35 | 54.35 | 52.76 | 53.35 | 11,446 | -2.01(-3.63%) |
Jun 10, 2024 | 55.09 | 55.36 | 54.76 | 55.36 | 4,252 | -1.05(-1.86%) |
Jun 07, 2024 | 55.50 | 56.53 | 55.43 | 56.41 | 4,482 | -0.03(-0.05%) |
Jun 06, 2024 | 55.81 | 56.73 | 55.81 | 56.44 | 5,401 | +0.32(+0.57%) |
Jun 05, 2024 | 56.20 | 56.48 | 55.59 | 56.12 | 7,013 | -1.17(-2.04%) |
Jun 04, 2024 | 56.65 | 57.29 | 56.65 | 57.29 | 10,526 | -1.16(-1.98%) |
Jun 03, 2024 | 58.14 | 58.59 | 57.53 | 58.45 | 6,211 | +1.82(+3.21%) |
May 31, 2024 | 55.45 | 56.90 | 55.45 | 56.63 | 13,214 | +0.59(+1.05%) |
May 30, 2024 | 55.36 | 56.05 | 54.73 | 56.04 | 12,674 | +0.69(+1.25%) |
May 29, 2024 | 56.08 | 56.21 | 55.06 | 55.35 | 13,433 | -1.60(-2.81%) |
May 28, 2024 | 56.00 | 57.02 | 56.00 | 56.95 | 82,756 | +0.57(+1.01%) |
May 24, 2024 | 55.95 | 56.38 | 55.25 | 56.38 | 6,839 | +0.92(+1.66%) |
May 23, 2024 | 57.93 | 57.93 | 54.57 | 55.46 | 16,312 | -2.65(-4.56%) |
May 22, 2024 | 57.60 | 58.41 | 57.60 | 58.11 | 16,572 | -0.24(-0.41%) |
May 21, 2024 | 57.95 | 58.72 | 57.76 | 58.35 | 17,232 | -0.98(-1.65%) |
May 20, 2024 | 59.17 | 59.99 | 59.17 | 59.33 | 4,885 | +1.47(+2.54%) |
May 17, 2024 | 57.46 | 58.08 | 57.33 | 57.86 | 6,116 | -1.42(-2.40%) |
May 16, 2024 | 58.79 | 59.63 | 58.65 | 59.28 | 9,349 | -0.25(-0.42%) |
May 15, 2024 | 59.41 | 59.95 | 58.76 | 59.53 | 4,522 | +2.08(+3.62%) |
May 14, 2024 | 57.70 | 58.15 | 57.14 | 57.45 | 8,174 | +0.12(+0.21%) |
May 13, 2024 | 56.48 | 57.58 | 56.48 | 57.33 | 11,370 | +2.13(+3.86%) |
May 10, 2024 | 55.10 | 55.43 | 54.98 | 55.20 | 9,058 | +1.90(+3.56%) |
May 09, 2024 | 53.31 | 53.59 | 53.09 | 53.30 | 3,334 | -0.24(-0.45%) |
May 08, 2024 | 53.38 | 53.86 | 53.20 | 53.54 | 24,430 | -0.15(-0.28%) |
May 07, 2024 | 53.03 | 53.98 | 53.03 | 53.69 | 40,907 | -0.25(-0.46%) |
May 06, 2024 | 53.91 | 54.02 | 53.53 | 53.94 | 47,638 | +2.73(+5.33%) |
May 03, 2024 | 52.52 | 52.58 | 50.93 | 51.21 | 8,051 | -1.16(-2.22%) |
May 02, 2024 | 49.85 | 52.38 | 49.30 | 52.37 | 33,841 | +4.26(+8.85%) |