Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 53.35 | 53.36 | 53.35 | 53.36 | 132 | -0.46(-0.85%) |
Jul 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 30 | -0.50(-0.92%) |
Jul 17, 2024 | 53.81 | 54.32 | 53.81 | 54.32 | 258 | +0.12(+0.22%) |
Jul 16, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 230 | +1.72(+3.28%) |
Jul 15, 2024 | 52.50 | 52.50 | 52.48 | 52.48 | 300 | +0.27(+0.52%) |
Jul 12, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 100 | +0.62(+1.20%) |
Jul 11, 2024 | 51.26 | 51.68 | 51.26 | 51.59 | 2,762 | +1.51(+3.02%) |
Jul 10, 2024 | 49.75 | 50.08 | 49.75 | 50.08 | 823 | +0.19(+0.39%) |
Jul 09, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 59 | +0.00(+0.00%) |
Jul 08, 2024 | 50.09 | 50.09 | 49.88 | 49.88 | 162 | -0.04(-0.08%) |
Jul 05, 2024 | 49.73 | 49.92 | 49.65 | 49.92 | 612 | +0.27(+0.53%) |
Jul 03, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 100 | -0.19(-0.37%) |
Jul 02, 2024 | 49.86 | 49.86 | 49.84 | 49.84 | 180 | +0.12(+0.24%) |
Jul 01, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 42 | -0.36(-0.72%) |
Jun 28, 2024 | 50.20 | 50.20 | 50.03 | 50.08 | 1,294 | +0.30(+0.60%) |
Jun 27, 2024 | 49.58 | 49.78 | 49.58 | 49.78 | 1,397 | +0.37(+0.75%) |
Jun 26, 2024 | 49.06 | 49.42 | 49.06 | 49.42 | 598 | +0.21(+0.42%) |
Jun 25, 2024 | 49.21 | 49.23 | 49.21 | 49.21 | 248 | -0.41(-0.82%) |
Jun 24, 2024 | 49.51 | 49.62 | 49.39 | 49.62 | 603 | +0.45(+0.92%) |
Jun 21, 2024 | 49.24 | 49.24 | 49.16 | 49.16 | 307 | -0.00(-0.01%) |
Jun 20, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 288 | -0.02(-0.05%) |
Jun 18, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 113 | -0.11(-0.23%) |
Jun 17, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 75 | -0.18(-0.37%) |
Jun 14, 2024 | 49.68 | 49.68 | 49.48 | 49.48 | 257 | -0.53(-1.07%) |
Jun 13, 2024 | 50.14 | 50.14 | 50.02 | 50.02 | 481 | -0.45(-0.89%) |
Jun 12, 2024 | 51.13 | 51.20 | 50.47 | 50.47 | 1,496 | +0.39(+0.78%) |
Jun 11, 2024 | 50.01 | 50.08 | 50.01 | 50.08 | 1,451 | +0.11(+0.22%) |
Jun 10, 2024 | 49.83 | 49.97 | 49.83 | 49.97 | 144 | -0.73(-1.45%) |
Jun 07, 2024 | 50.92 | 50.92 | 50.68 | 50.70 | 302 | -0.65(-1.26%) |
Jun 06, 2024 | 51.35 | 51.35 | 51.34 | 51.35 | 141 | -0.34(-0.65%) |
Jun 05, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 209 | +0.25(+0.49%) |
Jun 04, 2024 | 51.31 | 51.43 | 51.31 | 51.43 | 365 | -0.16(-0.32%) |
Jun 03, 2024 | 51.76 | 51.76 | 51.60 | 51.60 | 389 | -0.04(-0.08%) |
May 31, 2024 | 50.88 | 51.67 | 50.88 | 51.64 | 1,419 | +0.99(+1.95%) |
May 30, 2024 | 50.66 | 50.66 | 50.60 | 50.65 | 1,364 | +0.80(+1.60%) |
May 29, 2024 | 50.16 | 50.16 | 49.85 | 49.85 | 212 | -0.77(-1.51%) |
May 28, 2024 | 50.92 | 50.92 | 50.54 | 50.62 | 1,370 | -0.27(-0.53%) |
May 24, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 100 | +0.24(+0.48%) |
May 23, 2024 | 50.78 | 50.78 | 50.65 | 50.65 | 127 | -0.97(-1.88%) |
May 22, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 5 | -0.40(-0.78%) |
May 21, 2024 | 51.99 | 52.02 | 51.99 | 52.02 | 307 | -0.28(-0.54%) |
May 20, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 556 | -0.29(-0.56%) |
May 17, 2024 | 52.75 | 52.75 | 52.60 | 52.60 | 273 | -0.20(-0.37%) |
May 16, 2024 | 52.75 | 52.79 | 52.75 | 52.79 | 189 | -0.05(-0.09%) |
May 15, 2024 | 52.65 | 52.84 | 52.65 | 52.84 | 405 | +0.02(+0.04%) |
May 14, 2024 | 52.66 | 52.82 | 52.66 | 52.82 | 694 | +0.59(+1.14%) |
May 13, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 3 | +0.28(+0.54%) |
May 10, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 165 | -0.03(-0.06%) |
May 09, 2024 | 51.09 | 51.98 | 51.09 | 51.98 | 952 | +1.04(+2.04%) |
May 08, 2024 | 50.87 | 50.94 | 50.87 | 50.94 | 282 | -0.91(-1.76%) |
May 07, 2024 | 51.87 | 51.87 | 51.85 | 51.85 | 152 | +0.16(+0.31%) |
May 06, 2024 | 51.48 | 51.69 | 51.48 | 51.69 | 244 | +0.55(+1.07%) |
May 03, 2024 | 51.97 | 51.97 | 51.07 | 51.14 | 519 | -0.22(-0.44%) |
May 02, 2024 | 51.01 | 51.37 | 51.01 | 51.37 | 2,403 | +0.66(+1.30%) |