Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 58.81 | 60.80 | 56.59 | 60.41 | 67,666 | +1.60(+2.72%) |
Jul 19, 2024 | 58.68 | 59.79 | 58.55 | 58.81 | 29,988 | +0.59(+1.01%) |
Jul 18, 2024 | 59.08 | 60.22 | 58.07 | 58.22 | 46,205 | -1.49(-2.50%) |
Jul 17, 2024 | 58.80 | 60.28 | 58.46 | 59.71 | 76,577 | +0.23(+0.39%) |
Jul 16, 2024 | 56.03 | 60.89 | 55.10 | 59.48 | 59,663 | +4.31(+7.81%) |
Jul 15, 2024 | 53.12 | 56.82 | 53.12 | 55.17 | 56,718 | +2.93(+5.61%) |
Jul 12, 2024 | 52.90 | 53.26 | 51.53 | 52.24 | 31,926 | +0.32(+0.62%) |
Jul 11, 2024 | 48.70 | 52.09 | 48.42 | 51.92 | 61,529 | +3.87(+8.05%) |
Jul 10, 2024 | 48.27 | 48.40 | 47.70 | 48.05 | 44,792 | +0.21(+0.44%) |
Jul 09, 2024 | 47.79 | 48.10 | 47.48 | 47.84 | 14,528 | +0.14(+0.29%) |
Jul 08, 2024 | 48.25 | 48.74 | 47.28 | 47.70 | 21,595 | -0.41(-0.85%) |
Jul 05, 2024 | 47.94 | 48.57 | 47.76 | 48.11 | 20,912 | -0.23(-0.48%) |
Jul 03, 2024 | 48.65 | 48.85 | 48.15 | 48.34 | 15,648 | -0.58(-1.19%) |
Jul 02, 2024 | 49.50 | 50.23 | 48.76 | 48.92 | 25,476 | -0.86(-1.73%) |
Jul 01, 2024 | 50.82 | 51.19 | 48.99 | 49.78 | 41,163 | -1.20(-2.35%) |
Jun 28, 2024 | 51.01 | 51.32 | 50.14 | 50.98 | 189,519 | +0.78(+1.55%) |
Jun 27, 2024 | 49.79 | 50.62 | 49.79 | 50.20 | 34,726 | +0.47(+0.95%) |
Jun 26, 2024 | 48.25 | 49.99 | 48.02 | 49.73 | 36,267 | +1.23(+2.54%) |
Jun 25, 2024 | 48.74 | 49.28 | 48.29 | 48.50 | 37,088 | -0.38(-0.78%) |
Jun 24, 2024 | 48.74 | 49.67 | 48.05 | 48.88 | 60,723 | +0.52(+1.08%) |
Jun 21, 2024 | 48.31 | 48.94 | 47.62 | 48.36 | 61,115 | -0.01(-0.02%) |
Jun 20, 2024 | 48.74 | 49.80 | 48.37 | 48.37 | 21,692 | -1.02(-2.07%) |
Jun 18, 2024 | 48.46 | 49.40 | 48.44 | 49.39 | 31,236 | +0.13(+0.26%) |
Jun 17, 2024 | 47.26 | 49.26 | 47.26 | 49.26 | 24,801 | +1.80(+3.79%) |
Jun 14, 2024 | 47.00 | 48.11 | 46.35 | 47.46 | 23,328 | +0.05(+0.11%) |
Jun 13, 2024 | 48.40 | 48.46 | 47.24 | 47.41 | 18,851 | -0.77(-1.60%) |
Jun 12, 2024 | 48.00 | 50.67 | 46.77 | 48.18 | 31,183 | +1.73(+3.72%) |
Jun 11, 2024 | 46.62 | 47.05 | 46.00 | 46.45 | 29,235 | -0.64(-1.36%) |
Jun 10, 2024 | 48.00 | 48.00 | 47.05 | 47.09 | 23,596 | -1.12(-2.32%) |
Jun 07, 2024 | 48.00 | 48.69 | 47.99 | 48.21 | 16,239 | -0.20(-0.41%) |
Jun 06, 2024 | 48.10 | 48.60 | 48.10 | 48.41 | 14,329 | +0.30(+0.62%) |
Jun 05, 2024 | 48.85 | 49.68 | 47.99 | 48.11 | 27,094 | +0.03(+0.06%) |
Jun 04, 2024 | 48.70 | 49.41 | 48.00 | 48.08 | 48,045 | -1.27(-2.57%) |
Jun 03, 2024 | 51.27 | 51.86 | 49.12 | 49.35 | 31,511 | -0.75(-1.50%) |
May 31, 2024 | 51.79 | 52.35 | 49.88 | 50.10 | 59,216 | -1.29(-2.51%) |
May 30, 2024 | 52.18 | 53.14 | 51.35 | 51.39 | 32,148 | +0.06(+0.12%) |
May 29, 2024 | 52.29 | 53.13 | 51.02 | 51.33 | 38,391 | -2.10(-3.93%) |
May 28, 2024 | 49.50 | 53.53 | 49.12 | 53.43 | 53,663 | +4.65(+9.53%) |
May 24, 2024 | 48.74 | 48.99 | 48.01 | 48.78 | 23,698 | +0.70(+1.46%) |
May 23, 2024 | 49.84 | 49.84 | 47.51 | 48.08 | 54,775 | -1.30(-2.63%) |
May 22, 2024 | 48.81 | 49.98 | 48.81 | 49.38 | 32,434 | -0.15(-0.30%) |
May 21, 2024 | 49.96 | 50.60 | 48.98 | 49.53 | 27,959 | -0.48(-0.96%) |
May 20, 2024 | 50.74 | 51.36 | 49.69 | 50.01 | 36,458 | -0.18(-0.36%) |
May 17, 2024 | 51.38 | 51.39 | 50.19 | 50.19 | 26,036 | -0.66(-1.30%) |
May 16, 2024 | 50.52 | 51.76 | 50.12 | 50.85 | 38,887 | +0.18(+0.36%) |
May 15, 2024 | 52.33 | 52.42 | 50.00 | 50.67 | 40,853 | +0.07(+0.14%) |
May 14, 2024 | 49.52 | 52.30 | 49.36 | 50.60 | 54,393 | +1.61(+3.29%) |
May 13, 2024 | 48.48 | 49.54 | 48.47 | 48.99 | 53,362 | +0.66(+1.37%) |
May 10, 2024 | 48.79 | 49.45 | 48.21 | 48.33 | 39,726 | -0.46(-0.95%) |
May 09, 2024 | 48.97 | 49.93 | 48.77 | 48.79 | 31,726 | -0.52(-1.06%) |
May 08, 2024 | 48.66 | 49.55 | 47.78 | 49.32 | 51,088 | +0.06(+0.12%) |
May 07, 2024 | 51.41 | 51.41 | 48.78 | 49.26 | 45,234 | -1.34(-2.64%) |
May 06, 2024 | 53.92 | 56.39 | 50.39 | 50.59 | 50,506 | -3.55(-6.56%) |
May 03, 2024 | 51.12 | 57.18 | 51.12 | 54.14 | 34,053 | +3.03(+5.92%) |
May 02, 2024 | 52.51 | 52.51 | 49.96 | 51.12 | 144,466 | -0.58(-1.13%) |