Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 54.93 | 54.95 | 53.45 | 54.95 | 770 | +2.15(+4.07%) |
Jul 26, 2024 | 52.77 | 52.80 | 52.77 | 52.80 | 205 | -0.05(-0.09%) |
Jul 25, 2024 | 53.50 | 55.00 | 52.77 | 52.85 | 910 | -0.52(-0.97%) |
Jul 24, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 100 | +0.00(+0.00%) |
Jul 23, 2024 | 53.01 | 53.38 | 53.01 | 53.37 | 1,111 | +0.37(+0.70%) |
Jul 22, 2024 | 53.78 | 53.78 | 53.00 | 53.00 | 607 | -1.78(-3.25%) |
Jul 19, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 116 | -0.22(-0.40%) |
Jul 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 607 | +0.00(+0.00%) |
Jul 17, 2024 | 54.90 | 55.01 | 54.90 | 55.00 | 3,152 | +0.00(+0.00%) |
Jul 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 316 | +2.25(+4.27%) |
Jul 15, 2024 | 54.05 | 54.80 | 52.70 | 52.75 | 1,561 | +0.25(+0.48%) |
Jul 12, 2024 | 54.96 | 54.96 | 52.50 | 52.50 | 874 | -1.50(-2.78%) |
Jul 11, 2024 | 52.94 | 54.00 | 52.50 | 54.00 | 2,293 | +1.42(+2.70%) |
Jul 10, 2024 | 52.89 | 52.89 | 52.58 | 52.58 | 500 | -0.92(-1.72%) |
Jul 09, 2024 | 52.52 | 53.50 | 52.52 | 53.50 | 520 | -0.20(-0.37%) |
Jul 08, 2024 | 53.78 | 53.78 | 53.70 | 53.70 | 229 | -0.07(-0.13%) |
Jul 05, 2024 | 53.80 | 53.80 | 53.77 | 53.77 | 301 | +0.02(+0.04%) |
Jul 02, 2024 | 53.75 | 1 | -0.03(-0.06%) | |||
Jun 28, 2024 | 53.78 | 0 | -1.22(-2.22%) | |||
Jun 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 279 | -0.40(-0.72%) |
Jun 26, 2024 | 55.50 | 55.50 | 55.40 | 55.40 | 302 | -0.87(-1.55%) |
Jun 25, 2024 | 56.25 | 56.27 | 56.25 | 56.27 | 647 | +0.02(+0.04%) |
Jun 24, 2024 | 56.00 | 56.25 | 56.00 | 56.25 | 319 | +0.19(+0.34%) |
Jun 21, 2024 | 57.00 | 57.00 | 56.06 | 56.06 | 619 | -1.05(-1.84%) |
Jun 20, 2024 | 57.00 | 57.11 | 57.00 | 57.11 | 426 | +0.12(+0.21%) |
Jun 19, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 202 | +0.00(+0.00%) |
Jun 18, 2024 | 56.38 | 56.99 | 56.38 | 56.99 | 1,364 | -0.01(-0.02%) |
Jun 17, 2024 | 55.75 | 57.00 | 55.43 | 57.00 | 1,804 | +0.80(+1.42%) |
Jun 14, 2024 | 55.80 | 56.20 | 55.80 | 56.20 | 536 | +0.00(+0.00%) |
Jun 13, 2024 | 56.80 | 56.80 | 56.20 | 56.20 | 1,525 | -1.10(-1.92%) |
Jun 12, 2024 | 56.94 | 57.30 | 56.94 | 57.30 | 1,359 | +1.43(+2.56%) |
Jun 11, 2024 | 56.85 | 56.87 | 55.87 | 55.87 | 1,216 | -2.33(-4.00%) |
Jun 10, 2024 | 58.24 | 58.59 | 58.20 | 58.20 | 955 | -1.04(-1.76%) |
Jun 07, 2024 | 58.78 | 59.24 | 58.78 | 59.24 | 219 | -0.26(-0.44%) |
Jun 06, 2024 | 60.37 | 60.37 | 58.15 | 59.50 | 2,162 | -0.90(-1.49%) |
Jun 05, 2024 | 60.46 | 60.50 | 60.40 | 60.40 | 1,250 | +0.40(+0.67%) |
Jun 04, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | -0.44(-0.73%) |
Jun 03, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 157 | +1.94(+3.32%) |
May 30, 2024 | 58.50 | 0 | -0.50(-0.85%) | |||
May 29, 2024 | 59.97 | 59.97 | 59.00 | 59.00 | 810 | -1.00(-1.67%) |
May 28, 2024 | 59.99 | 60.00 | 59.99 | 60.00 | 300 | +0.01(+0.02%) |
May 27, 2024 | 59.00 | 59.99 | 59.00 | 59.99 | 2,363 | +0.79(+1.33%) |
May 24, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 181 | +0.00(+0.00%) |
May 23, 2024 | 59.27 | 59.27 | 59.20 | 59.20 | 850 | +0.20(+0.34%) |
May 22, 2024 | 59.10 | 59.10 | 59.00 | 59.00 | 433 | -0.85(-1.42%) |
May 21, 2024 | 58.52 | 59.85 | 58.52 | 59.85 | 901 | +1.33(+2.27%) |
May 17, 2024 | 58.52 | 0 | -0.48(-0.81%) | |||
May 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 207 | +0.34(+0.58%) |
May 15, 2024 | 58.75 | 58.77 | 58.66 | 58.66 | 980 | +0.16(+0.27%) |
May 14, 2024 | 58.98 | 59.99 | 58.31 | 58.50 | 2,756 | -0.40(-0.68%) |
May 13, 2024 | 58.68 | 59.00 | 58.68 | 58.90 | 2,710 | +1.89(+3.32%) |
May 10, 2024 | 57.00 | 57.01 | 57.00 | 57.01 | 300 | -1.77(-3.01%) |
May 09, 2024 | 55.65 | 59.00 | 55.41 | 58.78 | 1,220 | +1.23(+2.14%) |
May 08, 2024 | 57.70 | 57.99 | 57.55 | 57.55 | 1,831 | -0.25(-0.43%) |
May 07, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 1,640 | +0.00(+0.00%) |
May 06, 2024 | 57.50 | 57.80 | 55.45 | 57.80 | 1,896 | +0.30(+0.52%) |
May 03, 2024 | 59.00 | 59.00 | 56.50 | 57.50 | 2,427 | +1.11(+1.97%) |
May 02, 2024 | 56.30 | 56.39 | 56.30 | 56.39 | 535 | +0.40(+0.71%) |