Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 53.58 | 53.74 | 49.00 | 49.21 | 1,923 | +1.17(+2.44%) |
Jul 30, 2024 | 49.66 | 49.70 | 48.04 | 48.04 | 1,261 | -3.87(-7.46%) |
Jul 29, 2024 | 51.71 | 51.91 | 48.63 | 51.91 | 1,153 | +2.72(+5.53%) |
Jul 26, 2024 | 51.47 | 51.47 | 48.50 | 49.19 | 2,039 | +1.15(+2.39%) |
Jul 25, 2024 | 49.50 | 51.30 | 48.04 | 48.04 | 1,524 | -1.67(-3.36%) |
Jul 24, 2024 | 52.00 | 52.12 | 49.66 | 49.71 | 2,010 | -2.77(-5.28%) |
Jul 23, 2024 | 53.20 | 53.20 | 49.66 | 52.48 | 3,641 | +2.82(+5.68%) |
Jul 22, 2024 | 53.39 | 53.39 | 49.66 | 49.66 | 866 | +0.00(+0.00%) |
Jul 19, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 777 | +0.00(+0.00%) |
Jul 18, 2024 | 53.69 | 53.85 | 49.66 | 49.66 | 9,400 | -2.72(-5.19%) |
Jul 17, 2024 | 51.49 | 52.38 | 51.49 | 52.38 | 4,854 | +1.18(+2.30%) |
Jul 16, 2024 | 49.89 | 51.42 | 49.89 | 51.20 | 2,052 | +0.70(+1.39%) |
Jul 15, 2024 | 50.50 | 50.90 | 49.92 | 50.50 | 18,355 | +0.00(+0.00%) |
Jul 12, 2024 | 49.56 | 50.90 | 49.56 | 50.50 | 10,368 | +1.00(+2.02%) |
Jul 11, 2024 | 49.66 | 49.66 | 49.10 | 49.50 | 1,045 | +0.18(+0.36%) |
Jul 10, 2024 | 49.33 | 49.77 | 49.16 | 49.32 | 2,433 | -0.41(-0.82%) |
Jul 09, 2024 | 51.19 | 51.35 | 49.73 | 49.73 | 1,433 | -0.27(-0.54%) |
Jul 08, 2024 | 50.16 | 52.83 | 50.00 | 50.00 | 1,885 | +0.36(+0.73%) |
Jul 05, 2024 | 51.71 | 51.71 | 49.64 | 49.64 | 867 | -0.87(-1.72%) |
Jul 03, 2024 | 49.24 | 50.53 | 49.24 | 50.51 | 1,557 | -0.04(-0.08%) |
Jul 02, 2024 | 47.00 | 50.72 | 47.00 | 50.55 | 19,287 | +2.06(+4.26%) |
Jul 01, 2024 | 48.74 | 48.74 | 47.95 | 48.49 | 17,474 | -0.51(-1.05%) |
Jun 28, 2024 | 49.10 | 49.60 | 49.00 | 49.00 | 5,354 | +0.88(+1.83%) |
Jun 27, 2024 | 48.44 | 48.44 | 46.30 | 48.12 | 4,062 | -0.16(-0.33%) |
Jun 26, 2024 | 47.14 | 48.28 | 47.14 | 48.28 | 654 | +1.10(+2.33%) |
Jun 25, 2024 | 45.21 | 48.28 | 45.21 | 47.18 | 2,898 | +2.02(+4.47%) |
Jun 24, 2024 | 46.23 | 46.23 | 45.16 | 45.16 | 2,557 | -0.99(-2.15%) |
Jun 21, 2024 | 46.15 | 46.31 | 45.60 | 46.15 | 1,050 | -0.45(-0.97%) |
Jun 20, 2024 | 45.00 | 47.13 | 45.00 | 46.60 | 2,379 | -0.01(-0.02%) |
Jun 18, 2024 | 46.61 | 46.61 | 45.35 | 46.61 | 1,495 | +0.65(+1.41%) |
Jun 17, 2024 | 47.41 | 47.43 | 45.96 | 45.96 | 1,329 | -2.48(-5.12%) |
Jun 14, 2024 | 48.28 | 48.44 | 46.03 | 48.44 | 8,735 | +0.63(+1.32%) |
Jun 12, 2024 | 47.81 | 772 | +1.14(+2.44%) | |||
Jun 11, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 2,824 | -0.38(-0.81%) |
Jun 10, 2024 | 47.07 | 47.90 | 45.59 | 47.05 | 8,111 | +0.04(+0.09%) |
Jun 07, 2024 | 48.37 | 48.37 | 47.01 | 47.01 | 1,258 | +0.19(+0.41%) |
Jun 06, 2024 | 46.94 | 47.10 | 46.82 | 46.82 | 5,085 | -0.19(-0.41%) |
Jun 05, 2024 | 47.74 | 47.74 | 47.01 | 47.01 | 952 | -1.02(-2.12%) |
Jun 04, 2024 | 49.32 | 49.32 | 48.03 | 48.03 | 1,772 | -0.85(-1.74%) |