Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 53.71 | 53.95 | 51.97 | 52.43 | 0 | -0.89(-1.67%) |
Jul 26, 2024 | 54.38 | 54.54 | 52.98 | 53.32 | 0 | -1.68(-3.05%) |
Jul 25, 2024 | 55.05 | 55.89 | 53.40 | 55.00 | 0 | -0.69(-1.24%) |
Jul 24, 2024 | 52.50 | 56.27 | 52.50 | 55.69 | 0 | +3.43(+6.56%) |
Jul 23, 2024 | 53.22 | 58.45 | 48.86 | 52.26 | 0 | -0.77(-1.45%) |
Jul 22, 2024 | 54.76 | 54.79 | 49.78 | 53.03 | 0 | -2.55(-4.59%) |
Jul 19, 2024 | 55.35 | 56.25 | 54.53 | 55.58 | 0 | +0.27(+0.49%) |
Jul 18, 2024 | 52.57 | 55.80 | 51.65 | 55.31 | 0 | +3.05(+5.84%) |
Jul 17, 2024 | 51.02 | 53.18 | 50.40 | 52.26 | 0 | +2.89(+5.85%) |
Jul 16, 2024 | 49.56 | 50.31 | 48.87 | 49.37 | 0 | -0.81(-1.61%) |
Jul 15, 2024 | 50.22 | 50.68 | 48.87 | 50.18 | 0 | +0.65(+1.31%) |
Jul 12, 2024 | 50.02 | 50.02 | 48.02 | 49.53 | 0 | -0.56(-1.12%) |
Jul 11, 2024 | 50.19 | 51.18 | 48.67 | 50.09 | 0 | +0.00(+0.00%) |
Jul 10, 2024 | 50.02 | 50.40 | 48.88 | 50.09 | 0 | +0.23(+0.46%) |
Jul 09, 2024 | 49.63 | 50.08 | 49.24 | 49.86 | 0 | +0.62(+1.26%) |
Jul 08, 2024 | 50.47 | 52.72 | 49.16 | 49.24 | 0 | -0.80(-1.60%) |
Jul 05, 2024 | 50.50 | 50.57 | 49.35 | 50.04 | 0 | +0.27(+0.54%) |
Jul 03, 2024 | 50.55 | 50.90 | 49.62 | 49.77 | 0 | -0.51(-1.01%) |
Jul 02, 2024 | 51.07 | 51.29 | 49.98 | 50.28 | 0 | -0.14(-0.28%) |
Jul 01, 2024 | 51.35 | 51.69 | 49.96 | 50.42 | 0 | -0.78(-1.52%) |
Jun 28, 2024 | 50.38 | 51.36 | 49.58 | 51.20 | 0 | +1.25(+2.50%) |
Jun 27, 2024 | 50.68 | 50.71 | 49.58 | 49.95 | 0 | -0.59(-1.17%) |
Jun 26, 2024 | 50.79 | 51.22 | 49.71 | 50.54 | 0 | +0.07(+0.14%) |
Jun 25, 2024 | 50.95 | 51.50 | 50.41 | 50.47 | 0 | -0.30(-0.59%) |
Jun 24, 2024 | 51.73 | 51.91 | 50.34 | 50.77 | 0 | -0.38(-0.74%) |
Jun 21, 2024 | 51.84 | 53.86 | 50.43 | 51.15 | 0 | +0.32(+0.63%) |
Jun 20, 2024 | 49.97 | 51.53 | 49.64 | 50.83 | 0 | +0.97(+1.95%) |
Jun 18, 2024 | 49.72 | 50.03 | 49.16 | 49.86 | 0 | -0.31(-0.62%) |
Jun 17, 2024 | 51.99 | 52.13 | 49.13 | 50.17 | 0 | -0.76(-1.49%) |
Jun 14, 2024 | 49.72 | 51.51 | 47.45 | 50.93 | 0 | +3.38(+7.11%) |
Jun 13, 2024 | 47.95 | 49.24 | 47.16 | 47.55 | 0 | -0.34(-0.71%) |
Jun 12, 2024 | 49.22 | 49.22 | 46.46 | 47.89 | 0 | -1.09(-2.23%) |
Jun 11, 2024 | 49.27 | 49.40 | 48.49 | 48.98 | 0 | +0.55(+1.14%) |
Jun 10, 2024 | 49.70 | 49.84 | 48.12 | 48.43 | 0 | +0.38(+0.79%) |
Jun 07, 2024 | 49.96 | 50.10 | 47.53 | 48.05 | 0 | -0.99(-2.02%) |
Jun 06, 2024 | 49.84 | 49.89 | 48.78 | 49.04 | 0 | -0.75(-1.51%) |
Jun 05, 2024 | 50.17 | 50.57 | 48.61 | 49.79 | 0 | -0.65(-1.29%) |
Jun 04, 2024 | 52.00 | 53.26 | 50.25 | 50.44 | 0 | -0.61(-1.19%) |
Jun 03, 2024 | 50.85 | 52.19 | 50.37 | 51.05 | 0 | -0.10(-0.20%) |
May 31, 2024 | 52.81 | 53.60 | 51.01 | 51.15 | 0 | -2.84(-5.26%) |
May 30, 2024 | 54.60 | 54.96 | 53.03 | 53.99 | 0 | -1.13(-2.05%) |
May 29, 2024 | 55.73 | 55.91 | 54.11 | 55.12 | 0 | +1.16(+2.15%) |
May 28, 2024 | 52.45 | 54.59 | 52.18 | 53.96 | 0 | +1.84(+3.53%) |
May 24, 2024 | 53.29 | 53.29 | 51.54 | 52.12 | 0 | -0.88(-1.66%) |
May 23, 2024 | 50.94 | 54.06 | 50.94 | 53.00 | 0 | +1.49(+2.89%) |
May 22, 2024 | 49.96 | 51.95 | 49.60 | 51.51 | 0 | +1.77(+3.56%) |
May 21, 2024 | 50.39 | 50.42 | 47.65 | 49.74 | 0 | +0.10(+0.20%) |
May 20, 2024 | 49.20 | 50.11 | 48.76 | 49.64 | 0 | +0.61(+1.24%) |
May 17, 2024 | 48.93 | 49.60 | 48.54 | 49.03 | 0 | +0.29(+0.59%) |
May 16, 2024 | 48.33 | 48.94 | 47.62 | 48.74 | 0 | +0.56(+1.16%) |
May 15, 2024 | 49.45 | 50.04 | 47.58 | 48.18 | 0 | -1.58(-3.18%) |
May 14, 2024 | 50.60 | 50.88 | 49.39 | 49.76 | 0 | -0.60(-1.19%) |
May 13, 2024 | 50.01 | 50.85 | 49.81 | 50.36 | 0 | +1.81(+3.73%) |
May 10, 2024 | 48.72 | 49.03 | 48.26 | 48.55 | 0 | +0.14(+0.29%) |
May 09, 2024 | 49.14 | 49.35 | 48.29 | 48.41 | 0 | -0.32(-0.66%) |
May 08, 2024 | 49.44 | 50.14 | 48.67 | 48.73 | 0 | -0.47(-0.96%) |
May 07, 2024 | 49.43 | 50.17 | 48.99 | 49.20 | 0 | -0.08(-0.16%) |
May 06, 2024 | 50.10 | 50.41 | 48.92 | 49.28 | 0 | -0.25(-0.50%) |
May 03, 2024 | 50.41 | 51.26 | 48.95 | 49.53 | 0 | -0.18(-0.36%) |
May 02, 2024 | 50.89 | 51.14 | 49.30 | 49.71 | 0 | -1.55(-3.02%) |