Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.53 | 54.67 | 53.45 | 54.30 | 723,622 | +0.67(+1.25%) |
Jul 18, 2024 | 54.19 | 55.76 | 53.45 | 53.63 | 992,455 | -0.53(-0.98%) |
Jul 17, 2024 | 54.61 | 55.98 | 53.56 | 54.16 | 861,850 | -0.92(-1.67%) |
Jul 16, 2024 | 54.72 | 55.17 | 54.34 | 55.08 | 820,646 | +0.42(+0.77%) |
Jul 15, 2024 | 56.37 | 56.84 | 54.51 | 54.66 | 808,199 | -0.99(-1.78%) |
Jul 12, 2024 | 55.06 | 56.04 | 54.64 | 55.65 | 975,387 | +0.87(+1.59%) |
Jul 11, 2024 | 56.25 | 56.36 | 54.61 | 54.78 | 1,541,523 | -0.28(-0.51%) |
Jul 10, 2024 | 56.45 | 56.58 | 54.76 | 55.06 | 1,403,439 | -1.23(-2.19%) |
Jul 09, 2024 | 56.77 | 57.40 | 56.21 | 56.29 | 1,175,290 | -0.47(-0.83%) |
Jul 08, 2024 | 56.90 | 57.12 | 55.89 | 56.76 | 1,665,733 | +0.14(+0.25%) |
Jul 05, 2024 | 56.73 | 57.63 | 55.59 | 56.62 | 1,563,363 | +0.12(+0.21%) |
Jul 03, 2024 | 56.26 | 56.70 | 55.48 | 56.50 | 950,531 | +1.04(+1.88%) |
Jul 02, 2024 | 55.36 | 55.76 | 54.56 | 55.46 | 1,438,783 | +0.09(+0.16%) |
Jul 01, 2024 | 56.65 | 56.70 | 54.56 | 55.37 | 4,090,653 | +0.96(+1.76%) |
Jun 28, 2024 | 54.30 | 54.61 | 53.68 | 54.41 | 2,283,171 | +0.11(+0.20%) |
Jun 27, 2024 | 54.00 | 54.88 | 53.70 | 54.30 | 5,137,567 | -0.31(-0.57%) |
Jun 26, 2024 | 57.57 | 57.90 | 54.29 | 54.61 | 1,880,530 | -2.76(-4.81%) |
Jun 25, 2024 | 56.85 | 58.40 | 55.92 | 57.37 | 1,533,942 | -2.41(-4.03%) |
Jun 24, 2024 | 61.26 | 61.40 | 59.48 | 59.78 | 1,058,738 | -1.69(-2.75%) |
Jun 21, 2024 | 61.05 | 61.53 | 59.76 | 61.47 | 1,071,710 | +0.33(+0.54%) |
Jun 20, 2024 | 60.20 | 61.83 | 59.98 | 61.14 | 1,057,751 | +1.03(+1.71%) |
Jun 18, 2024 | 60.12 | 60.40 | 58.91 | 60.11 | 899,437 | +0.01(+0.02%) |
Jun 17, 2024 | 59.55 | 61.11 | 59.16 | 60.10 | 748,033 | +0.43(+0.72%) |
Jun 14, 2024 | 59.23 | 61.04 | 58.98 | 59.67 | 818,381 | -0.28(-0.47%) |
Jun 13, 2024 | 60.00 | 60.39 | 59.34 | 59.95 | 965,575 | +1.16(+1.97%) |
Jun 12, 2024 | 58.69 | 60.60 | 58.44 | 58.79 | 1,167,818 | -0.35(-0.59%) |
Jun 11, 2024 | 58.81 | 59.72 | 58.49 | 59.14 | 881,213 | +0.37(+0.63%) |
Jun 10, 2024 | 57.89 | 58.91 | 57.56 | 58.77 | 843,937 | +0.89(+1.54%) |
Jun 07, 2024 | 58.60 | 58.70 | 57.54 | 57.88 | 717,436 | -0.71(-1.21%) |
Jun 06, 2024 | 59.73 | 59.77 | 58.42 | 58.59 | 552,097 | -0.70(-1.18%) |
Jun 05, 2024 | 58.23 | 59.40 | 57.92 | 59.29 | 600,737 | +1.27(+2.19%) |
Jun 04, 2024 | 58.08 | 59.48 | 57.38 | 58.02 | 595,359 | -0.71(-1.21%) |
Jun 03, 2024 | 57.00 | 58.85 | 55.70 | 58.73 | 1,481,085 | +1.73(+3.04%) |
May 31, 2024 | 56.00 | 58.67 | 55.61 | 57.00 | 1,852,140 | +1.18(+2.11%) |
May 30, 2024 | 57.00 | 57.65 | 54.01 | 55.82 | 4,801,749 | +5.83(+11.66%) |
May 29, 2024 | 48.91 | 50.63 | 48.78 | 49.99 | 1,432,472 | +0.81(+1.65%) |
May 28, 2024 | 48.40 | 49.49 | 48.37 | 49.18 | 797,407 | +1.07(+2.22%) |
May 24, 2024 | 46.64 | 48.13 | 46.36 | 48.11 | 757,559 | +1.82(+3.93%) |
May 23, 2024 | 46.55 | 46.70 | 45.95 | 46.29 | 233,218 | -0.05(-0.11%) |
May 22, 2024 | 47.37 | 47.88 | 46.27 | 46.34 | 411,014 | -1.26(-2.65%) |
May 21, 2024 | 47.86 | 48.01 | 47.15 | 47.60 | 445,617 | -0.41(-0.85%) |
May 20, 2024 | 47.29 | 48.36 | 47.29 | 48.01 | 503,931 | +0.81(+1.72%) |
May 17, 2024 | 46.30 | 47.76 | 46.25 | 47.20 | 466,917 | +1.07(+2.32%) |
May 16, 2024 | 46.94 | 47.02 | 45.91 | 46.13 | 444,883 | -0.85(-1.81%) |
May 15, 2024 | 48.25 | 48.30 | 46.70 | 46.98 | 485,997 | -1.27(-2.63%) |
May 14, 2024 | 48.04 | 48.70 | 47.64 | 48.25 | 675,274 | +0.81(+1.71%) |
May 13, 2024 | 45.47 | 47.90 | 45.43 | 47.44 | 622,969 | +1.95(+4.29%) |
May 10, 2024 | 46.03 | 46.50 | 45.34 | 45.49 | 250,234 | -0.69(-1.49%) |
May 09, 2024 | 44.95 | 46.88 | 44.79 | 46.18 | 452,497 | +1.29(+2.87%) |
May 08, 2024 | 44.52 | 44.95 | 44.45 | 44.89 | 294,472 | +0.15(+0.34%) |
May 07, 2024 | 45.07 | 45.42 | 44.44 | 44.74 | 375,440 | -0.16(-0.36%) |
May 06, 2024 | 44.95 | 45.24 | 44.53 | 44.90 | 331,869 | +0.10(+0.22%) |
May 03, 2024 | 45.26 | 45.56 | 44.27 | 44.80 | 475,146 | +0.19(+0.43%) |
May 02, 2024 | 44.85 | 45.09 | 43.98 | 44.61 | 320,571 | +0.13(+0.29%) |