Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 55.21 | 55.39 | 54.87 | 55.39 | 11,471 | +0.87(+1.59%) |
Jul 25, 2024 | 54.59 | 55.11 | 54.52 | 54.52 | 13,471 | +1.13(+2.12%) |
Jul 24, 2024 | 54.41 | 54.41 | 53.39 | 53.39 | 1,933 | -1.09(-2.00%) |
Jul 23, 2024 | 53.54 | 54.73 | 53.54 | 54.48 | 4,117 | +0.77(+1.44%) |
Jul 22, 2024 | 53.00 | 53.78 | 53.00 | 53.71 | 1,898 | +0.74(+1.39%) |
Jul 19, 2024 | 52.95 | 53.51 | 52.95 | 52.97 | 1,662 | -0.21(-0.39%) |
Jul 18, 2024 | 53.61 | 53.85 | 53.18 | 53.18 | 494 | -0.64(-1.20%) |
Jul 17, 2024 | 53.89 | 53.89 | 53.82 | 53.82 | 399 | +0.43(+0.80%) |
Jul 16, 2024 | 52.63 | 53.40 | 52.63 | 53.40 | 4,809 | +1.86(+3.62%) |
Jul 15, 2024 | 51.22 | 51.82 | 51.19 | 51.53 | 2,566 | +1.18(+2.35%) |
Jul 12, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 203 | +0.21(+0.41%) |
Jul 11, 2024 | 48.93 | 50.14 | 48.93 | 50.14 | 4,377 | +1.75(+3.62%) |
Jul 10, 2024 | 47.97 | 48.39 | 47.91 | 48.39 | 457 | +0.89(+1.86%) |
Jul 09, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 7 | +0.25(+0.53%) |
Jul 08, 2024 | 47.19 | 47.26 | 47.19 | 47.26 | 558 | +0.09(+0.19%) |
Jul 05, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 157 | -0.36(-0.77%) |
Jul 03, 2024 | 47.54 | 47.84 | 47.53 | 47.53 | 1,068 | -0.17(-0.35%) |
Jul 02, 2024 | 47.58 | 47.70 | 47.58 | 47.70 | 360 | +0.28(+0.59%) |
Jul 01, 2024 | 47.35 | 47.42 | 47.35 | 47.42 | 129 | -0.29(-0.61%) |
Jun 28, 2024 | 47.55 | 47.71 | 47.55 | 47.71 | 359 | +0.79(+1.69%) |
Jun 27, 2024 | 46.74 | 46.92 | 46.74 | 46.92 | 1,145 | +0.39(+0.84%) |
Jun 26, 2024 | 46.26 | 46.53 | 46.19 | 46.53 | 682 | +0.03(+0.06%) |
Jun 25, 2024 | 46.78 | 46.78 | 46.48 | 46.50 | 1,482 | -0.50(-1.07%) |
Jun 24, 2024 | 46.95 | 47.17 | 46.95 | 47.00 | 2,005 | +0.61(+1.32%) |
Jun 21, 2024 | 46.31 | 46.40 | 46.31 | 46.39 | 1,565 | -0.17(-0.36%) |
Jun 20, 2024 | 46.61 | 46.61 | 46.44 | 46.56 | 1,720 | +0.12(+0.25%) |
Jun 18, 2024 | 46.24 | 46.44 | 46.24 | 46.44 | 1,513 | +0.12(+0.25%) |
Jun 17, 2024 | 45.68 | 46.33 | 45.68 | 46.33 | 438 | +0.47(+1.02%) |
Jun 14, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | -0.49(-1.06%) |
Jun 13, 2024 | 46.35 | 46.35 | 46.31 | 46.35 | 621 | -0.28(-0.59%) |
Jun 12, 2024 | 46.83 | 46.83 | 46.63 | 46.63 | 331 | +0.93(+2.03%) |
Jun 11, 2024 | 45.68 | 45.70 | 45.68 | 45.70 | 1,009 | -0.36(-0.77%) |
Jun 10, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 7 | -0.52(-1.12%) |
Jun 07, 2024 | 46.51 | 46.58 | 46.45 | 46.58 | 1,152 | -0.37(-0.79%) |
Jun 06, 2024 | 46.92 | 46.95 | 46.82 | 46.95 | 708 | -0.10(-0.20%) |
Jun 05, 2024 | 47.07 | 47.07 | 46.96 | 47.04 | 531 | +0.19(+0.40%) |
Jun 04, 2024 | 46.88 | 46.89 | 46.86 | 46.86 | 1,579 | -0.43(-0.90%) |
Jun 03, 2024 | 47.27 | 47.29 | 47.27 | 47.28 | 410 | -0.20(-0.42%) |
May 31, 2024 | 47.15 | 47.49 | 47.15 | 47.49 | 988 | +0.53(+1.13%) |
May 30, 2024 | 46.97 | 47.05 | 46.96 | 46.96 | 388 | +0.74(+1.59%) |
May 29, 2024 | 46.24 | 46.24 | 46.22 | 46.22 | 552 | -0.67(-1.43%) |
May 28, 2024 | 46.92 | 46.92 | 46.89 | 46.89 | 169 | -0.44(-0.93%) |
May 24, 2024 | 47.33 | 47.36 | 47.33 | 47.33 | 192 | +0.32(+0.69%) |
May 23, 2024 | 47.81 | 47.81 | 46.98 | 47.01 | 990 | -1.03(-2.14%) |
May 22, 2024 | 48.04 | 48.04 | 48.01 | 48.04 | 360 | -0.43(-0.89%) |
May 21, 2024 | 48.42 | 48.49 | 48.42 | 48.47 | 1,598 | +0.13(+0.26%) |
May 20, 2024 | 48.55 | 48.55 | 48.34 | 48.34 | 836 | -0.49(-1.00%) |
May 17, 2024 | 48.83 | 48.84 | 48.83 | 48.83 | 244 | +0.13(+0.26%) |
May 16, 2024 | 48.65 | 48.70 | 48.64 | 48.70 | 704 | +0.03(+0.07%) |
May 15, 2024 | 49.21 | 49.21 | 48.67 | 48.67 | 372 | +0.00(+0.00%) |
May 14, 2024 | 48.52 | 48.67 | 48.47 | 48.67 | 4,893 | +0.59(+1.23%) |
May 13, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 201 | +0.08(+0.16%) |
May 10, 2024 | 47.94 | 48.00 | 47.83 | 48.00 | 606 | -0.14(-0.29%) |
May 09, 2024 | 47.89 | 48.14 | 47.89 | 48.14 | 163 | +0.51(+1.08%) |
May 08, 2024 | 46.93 | 47.63 | 46.93 | 47.63 | 1,502 | +0.17(+0.37%) |
May 07, 2024 | 47.66 | 47.66 | 47.46 | 47.46 | 590 | +0.02(+0.03%) |
May 06, 2024 | 47.32 | 47.44 | 47.32 | 47.44 | 478 | +0.38(+0.81%) |
May 03, 2024 | 47.54 | 47.54 | 47.03 | 47.06 | 328 | +0.31(+0.67%) |
May 02, 2024 | 46.62 | 46.85 | 46.62 | 46.75 | 2,413 | +0.69(+1.49%) |