Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 55.95 | 57.00 | 55.14 | 56.41 | 827,901 | +0.50(+0.89%) |
Jul 18, 2024 | 56.78 | 57.88 | 55.50 | 55.91 | 1,223,047 | -0.88(-1.55%) |
Jul 17, 2024 | 55.65 | 57.44 | 54.97 | 56.79 | 2,133,073 | +0.03(+0.05%) |
Jul 16, 2024 | 57.69 | 58.85 | 56.24 | 56.76 | 1,031,885 | -0.63(-1.10%) |
Jul 15, 2024 | 56.10 | 57.53 | 55.34 | 57.39 | 1,074,096 | +1.41(+2.52%) |
Jul 12, 2024 | 56.80 | 57.40 | 55.54 | 55.98 | 1,169,947 | -0.32(-0.57%) |
Jul 11, 2024 | 56.24 | 56.65 | 55.25 | 56.30 | 1,464,196 | +1.37(+2.49%) |
Jul 10, 2024 | 55.14 | 55.58 | 53.59 | 54.93 | 1,044,746 | +0.07(+0.13%) |
Jul 09, 2024 | 56.24 | 56.36 | 54.58 | 54.86 | 1,042,727 | -1.81(-3.19%) |
Jul 08, 2024 | 55.47 | 56.72 | 54.85 | 56.67 | 1,065,282 | +1.16(+2.09%) |
Jul 05, 2024 | 54.61 | 55.65 | 53.68 | 55.51 | 959,633 | +1.11(+2.04%) |
Jul 03, 2024 | 55.40 | 55.50 | 54.19 | 54.40 | 487,269 | -0.44(-0.80%) |
Jul 02, 2024 | 54.97 | 54.97 | 53.39 | 54.84 | 1,316,823 | +0.14(+0.26%) |
Jul 01, 2024 | 53.83 | 55.86 | 53.24 | 54.70 | 1,951,406 | +0.52(+0.96%) |
Jun 28, 2024 | 53.75 | 54.66 | 52.94 | 54.18 | 7,296,471 | +0.40(+0.74%) |
Jun 27, 2024 | 51.86 | 54.03 | 51.29 | 53.78 | 1,436,281 | +2.03(+3.92%) |
Jun 26, 2024 | 52.50 | 52.50 | 50.81 | 51.75 | 1,847,197 | -1.12(-2.12%) |
Jun 25, 2024 | 54.02 | 54.77 | 52.72 | 52.87 | 958,521 | -1.03(-1.91%) |
Jun 24, 2024 | 53.75 | 54.57 | 53.01 | 53.90 | 1,085,952 | +0.38(+0.71%) |
Jun 21, 2024 | 52.21 | 53.80 | 51.62 | 53.52 | 6,269,539 | +1.70(+3.28%) |
Jun 20, 2024 | 51.81 | 52.88 | 51.50 | 51.82 | 1,080,197 | -0.12(-0.23%) |
Jun 18, 2024 | 52.71 | 53.44 | 51.57 | 51.94 | 1,043,705 | -0.84(-1.59%) |
Jun 17, 2024 | 53.07 | 53.77 | 52.08 | 52.78 | 1,421,658 | -1.15(-2.13%) |
Jun 14, 2024 | 52.23 | 54.35 | 51.87 | 53.93 | 1,182,895 | +1.22(+2.31%) |
Jun 13, 2024 | 54.02 | 54.41 | 52.67 | 52.71 | 1,150,372 | -1.33(-2.46%) |
Jun 12, 2024 | 54.50 | 54.83 | 53.56 | 54.04 | 1,302,501 | +0.75(+1.41%) |
Jun 11, 2024 | 53.52 | 54.04 | 52.56 | 53.29 | 1,235,066 | -0.87(-1.61%) |
Jun 10, 2024 | 52.07 | 54.45 | 51.51 | 54.16 | 2,583,415 | +1.37(+2.60%) |
Jun 07, 2024 | 52.10 | 52.94 | 50.87 | 52.79 | 2,186,655 | +0.51(+0.98%) |
Jun 06, 2024 | 54.25 | 54.75 | 52.00 | 52.28 | 3,019,235 | -2.30(-4.21%) |
Jun 05, 2024 | 48.68 | 55.00 | 47.02 | 54.58 | 5,674,159 | +6.17(+12.75%) |
Jun 04, 2024 | 49.16 | 49.38 | 47.82 | 48.41 | 1,960,856 | -1.46(-2.93%) |
Jun 03, 2024 | 48.64 | 50.34 | 48.11 | 49.87 | 2,487,275 | +1.36(+2.80%) |
May 31, 2024 | 49.25 | 49.36 | 48.03 | 48.51 | 2,533,527 | -0.61(-1.24%) |
May 30, 2024 | 48.33 | 49.82 | 47.18 | 49.12 | 2,476,443 | +1.26(+2.63%) |
May 29, 2024 | 48.08 | 49.25 | 46.70 | 47.86 | 3,316,115 | -0.35(-0.73%) |
May 28, 2024 | 48.68 | 49.32 | 46.25 | 48.21 | 3,762,053 | -0.09(-0.19%) |
May 24, 2024 | 49.14 | 49.15 | 47.38 | 48.30 | 6,047,208 | -0.68(-1.39%) |
May 23, 2024 | 49.25 | 50.24 | 47.59 | 48.98 | 15,413,150 | -10.25(-17.31%) |
May 22, 2024 | 60.53 | 60.97 | 58.80 | 59.23 | 1,492,242 | -0.91(-1.51%) |
May 21, 2024 | 60.50 | 60.90 | 59.75 | 60.14 | 886,415 | -0.46(-0.76%) |
May 20, 2024 | 59.59 | 61.40 | 59.33 | 60.60 | 727,476 | +1.07(+1.80%) |
May 17, 2024 | 59.62 | 60.47 | 58.64 | 59.53 | 1,064,544 | -0.39(-0.65%) |
May 16, 2024 | 60.68 | 61.04 | 59.50 | 59.92 | 888,757 | -0.58(-0.96%) |
May 15, 2024 | 60.27 | 60.99 | 58.33 | 60.50 | 1,267,434 | +1.14(+1.92%) |
May 14, 2024 | 58.06 | 60.33 | 57.02 | 59.36 | 2,413,911 | +1.47(+2.54%) |
May 13, 2024 | 63.33 | 63.46 | 55.91 | 57.89 | 3,598,708 | -4.21(-6.78%) |
May 10, 2024 | 63.63 | 64.61 | 61.25 | 62.10 | 1,343,714 | -1.92(-3.00%) |
May 09, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 2,404,745 | -1.25(-1.92%) |
May 08, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 1,174,613 | -0.01(-0.02%) |
May 07, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 849,288 | +0.23(+0.35%) |
May 06, 2024 | 65.68 | 66.39 | 63.41 | 65.05 | 607,005 | -0.22(-0.34%) |
May 03, 2024 | 66.08 | 66.61 | 65.00 | 65.27 | 900,209 | +0.93(+1.45%) |
May 02, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 576,678 | +0.97(+1.53%) |