Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 55.73 | 55.73 | 53.01 | 54.38 | 1,543 | -1.42(-2.54%) |
Jul 24, 2024 | 57.28 | 57.28 | 52.80 | 55.80 | 301 | +0.81(+1.48%) |
Jul 23, 2024 | 51.86 | 56.31 | 51.86 | 54.99 | 3,636 | -0.53(-0.96%) |
Jul 22, 2024 | 56.76 | 57.26 | 54.00 | 55.52 | 1,797 | +0.52(+0.95%) |
Jul 19, 2024 | 52.75 | 56.00 | 52.00 | 55.00 | 100 | +0.75(+1.38%) |
Jul 18, 2024 | 52.80 | 56.82 | 52.30 | 54.25 | 31,652 | -1.80(-3.22%) |
Jul 17, 2024 | 57.64 | 57.64 | 52.66 | 56.05 | 983 | +0.88(+1.59%) |
Jul 16, 2024 | 55.95 | 55.95 | 55.18 | 55.18 | 1,828 | -1.18(-2.09%) |
Jul 15, 2024 | 58.00 | 58.54 | 54.59 | 56.36 | 329 | -0.64(-1.12%) |
Jul 12, 2024 | 58.54 | 58.54 | 53.88 | 57.00 | 657 | -0.29(-0.50%) |
Jul 11, 2024 | 57.00 | 59.17 | 55.25 | 57.29 | 1,571 | +1.47(+2.64%) |
Jul 10, 2024 | 54.24 | 57.78 | 54.24 | 55.81 | 943 | +0.35(+0.64%) |
Jul 09, 2024 | 57.53 | 57.53 | 54.66 | 55.46 | 413 | +0.82(+1.50%) |
Jul 08, 2024 | 54.84 | 55.21 | 54.51 | 54.64 | 484 | -0.76(-1.37%) |
Jul 05, 2024 | 56.75 | 57.97 | 55.00 | 55.40 | 452 | -0.16(-0.29%) |
Jul 03, 2024 | 56.53 | 56.53 | 54.77 | 55.56 | 753 | +0.55(+0.99%) |
Jul 02, 2024 | 56.75 | 56.98 | 54.45 | 55.02 | 634 | +0.27(+0.50%) |
Jul 01, 2024 | 53.50 | 56.54 | 52.45 | 54.74 | 399 | +1.27(+2.38%) |
Jun 28, 2024 | 55.89 | 55.89 | 51.64 | 53.47 | 440 | -2.27(-4.07%) |
Jun 27, 2024 | 51.32 | 56.23 | 51.32 | 55.74 | 567 | +1.16(+2.12%) |
Jun 26, 2024 | 56.29 | 56.29 | 53.00 | 54.59 | 162 | +0.68(+1.25%) |
Jun 25, 2024 | 53.77 | 53.92 | 53.00 | 53.91 | 929 | +0.63(+1.18%) |
Jun 24, 2024 | 53.28 | 55.83 | 53.00 | 53.28 | 1,511 | +0.38(+0.72%) |
Jun 21, 2024 | 50.73 | 54.73 | 50.73 | 52.90 | 2,370 | -0.24(-0.45%) |
Jun 20, 2024 | 56.02 | 56.02 | 51.93 | 53.14 | 643 | -1.44(-2.65%) |
Jun 18, 2024 | 57.46 | 57.46 | 52.46 | 54.58 | 488 | +1.35(+2.53%) |
Jun 17, 2024 | 55.95 | 55.95 | 50.95 | 53.23 | 1,884 | +0.66(+1.25%) |
Jun 14, 2024 | 52.29 | 54.52 | 52.29 | 52.58 | 2,437 | -0.36(-0.68%) |
Jun 13, 2024 | 54.00 | 55.79 | 52.15 | 52.94 | 178 | -2.43(-4.39%) |
Jun 12, 2024 | 54.00 | 56.71 | 53.32 | 55.37 | 10,240 | -0.03(-0.05%) |
Jun 11, 2024 | 56.72 | 56.72 | 53.69 | 55.40 | 274 | +0.39(+0.71%) |
Jun 10, 2024 | 56.62 | 56.96 | 55.01 | 55.01 | 385 | -1.68(-2.96%) |
Jun 07, 2024 | 53.49 | 57.00 | 53.49 | 56.69 | 201 | +0.34(+0.60%) |
Jun 06, 2024 | 56.58 | 56.62 | 54.67 | 56.35 | 4,996 | -0.00(-0.01%) |
Jun 05, 2024 | 57.97 | 57.97 | 54.66 | 56.35 | 260 | +0.27(+0.49%) |
Jun 04, 2024 | 56.94 | 56.94 | 55.28 | 56.08 | 1,793 | +1.12(+2.04%) |
Jun 03, 2024 | 56.89 | 56.89 | 53.44 | 54.96 | 571 | +0.36(+0.66%) |
May 31, 2024 | 54.98 | 54.98 | 52.83 | 54.60 | 439 | +2.63(+5.07%) |
May 30, 2024 | 51.97 | 53.40 | 51.97 | 51.97 | 441 | -0.31(-0.59%) |
May 29, 2024 | 52.00 | 52.48 | 51.66 | 52.28 | 2,072 | +0.27(+0.51%) |
May 28, 2024 | 53.89 | 53.89 | 51.30 | 52.01 | 438 | -1.48(-2.76%) |
May 24, 2024 | 50.88 | 54.17 | 50.88 | 53.49 | 1,921 | +1.14(+2.17%) |
May 23, 2024 | 51.21 | 53.43 | 51.21 | 52.35 | 13,005 | -1.10(-2.07%) |
May 22, 2024 | 54.95 | 54.95 | 52.50 | 53.45 | 63,229 | -0.77(-1.43%) |
May 21, 2024 | 55.42 | 55.42 | 52.82 | 54.23 | 580 | +0.48(+0.89%) |
May 20, 2024 | 55.00 | 55.00 | 52.78 | 53.75 | 659 | -1.41(-2.56%) |
May 17, 2024 | 52.85 | 56.04 | 52.85 | 55.16 | 1,658 | -0.22(-0.40%) |
May 16, 2024 | 57.16 | 57.16 | 53.64 | 55.38 | 1,685 | +1.48(+2.75%) |
May 15, 2024 | 54.68 | 55.00 | 52.81 | 53.90 | 1,763 | +0.10(+0.19%) |
May 14, 2024 | 52.00 | 54.00 | 52.00 | 53.80 | 841 | +2.90(+5.70%) |
May 13, 2024 | 52.92 | 52.92 | 49.92 | 50.90 | 354 | -0.15(-0.29%) |
May 10, 2024 | 50.31 | 51.68 | 50.31 | 51.05 | 6,302 | +1.13(+2.26%) |
May 09, 2024 | 48.77 | 50.28 | 47.27 | 49.92 | 2,605 | +2.39(+5.04%) |
May 08, 2024 | 49.00 | 49.61 | 47.13 | 47.53 | 14,769 | -2.33(-4.68%) |
May 07, 2024 | 50.95 | 51.43 | 48.90 | 49.86 | 3,251 | +0.49(+1.00%) |
May 06, 2024 | 48.46 | 49.96 | 48.46 | 49.37 | 1,354 | +0.03(+0.07%) |
May 03, 2024 | 49.27 | 50.66 | 48.91 | 49.34 | 100 | +1.16(+2.40%) |
May 02, 2024 | 50.00 | 50.00 | 48.18 | 48.18 | 375 | -0.45(-0.93%) |