Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 56.31 | 56.31 | 55.82 | 55.82 | 2,587 | -0.27(-0.48%) |
Jul 18, 2024 | 56.66 | 57.70 | 56.01 | 56.09 | 22,808 | -1.01(-1.77%) |
Jul 17, 2024 | 56.27 | 57.30 | 56.27 | 57.10 | 9,247 | +0.34(+0.59%) |
Jul 16, 2024 | 55.64 | 56.79 | 55.64 | 56.76 | 234,391 | +2.23(+4.09%) |
Jul 15, 2024 | 53.96 | 54.97 | 53.96 | 54.53 | 7,800 | +0.85(+1.58%) |
Jul 12, 2024 | 53.68 | 54.04 | 53.68 | 53.68 | 4,933 | +0.25(+0.48%) |
Jul 11, 2024 | 52.04 | 53.46 | 52.04 | 53.43 | 14,525 | +2.13(+4.15%) |
Jul 10, 2024 | 50.63 | 51.30 | 50.63 | 51.30 | 44,004 | +0.61(+1.21%) |
Jul 09, 2024 | 51.03 | 51.03 | 50.65 | 50.68 | 3,059 | -0.39(-0.76%) |
Jul 08, 2024 | 51.35 | 51.35 | 51.02 | 51.07 | 9,485 | +0.24(+0.47%) |
Jul 05, 2024 | 51.16 | 51.16 | 50.77 | 50.84 | 7,980 | -0.58(-1.12%) |
Jul 03, 2024 | 51.78 | 51.90 | 51.37 | 51.41 | 5,791 | -0.16(-0.30%) |
Jul 02, 2024 | 51.48 | 51.57 | 51.46 | 51.57 | 2,072 | +0.34(+0.67%) |
Jul 01, 2024 | 52.06 | 52.06 | 51.15 | 51.23 | 9,617 | -0.53(-1.02%) |
Jun 28, 2024 | 51.48 | 51.75 | 51.39 | 51.75 | 7,220 | +0.63(+1.22%) |
Jun 27, 2024 | 50.99 | 51.14 | 50.81 | 51.13 | 6,442 | +0.17(+0.33%) |
Jun 26, 2024 | 50.73 | 50.96 | 50.55 | 50.96 | 12,643 | +0.15(+0.29%) |
Jun 25, 2024 | 50.99 | 50.99 | 50.75 | 50.81 | 4,588 | -0.56(-1.09%) |
Jun 24, 2024 | 50.80 | 51.63 | 50.80 | 51.37 | 7,255 | +0.56(+1.10%) |
Jun 21, 2024 | 50.78 | 50.84 | 50.74 | 50.81 | 4,816 | -0.03(-0.06%) |
Jun 20, 2024 | 50.74 | 51.03 | 50.74 | 50.85 | 4,995 | +0.01(+0.02%) |
Jun 18, 2024 | 50.74 | 51.20 | 50.74 | 50.83 | 8,338 | -0.05(-0.10%) |
Jun 17, 2024 | 50.38 | 50.88 | 50.22 | 50.88 | 6,250 | +0.60(+1.20%) |
Jun 14, 2024 | 50.56 | 50.56 | 50.14 | 50.28 | 2,105 | -0.69(-1.34%) |
Jun 13, 2024 | 51.45 | 51.45 | 50.60 | 50.96 | 7,151 | -0.58(-1.12%) |
Jun 12, 2024 | 52.07 | 52.52 | 51.52 | 51.54 | 5,987 | +0.67(+1.31%) |
Jun 11, 2024 | 50.72 | 50.99 | 50.66 | 50.87 | 3,605 | -0.33(-0.64%) |
Jun 10, 2024 | 51.29 | 51.31 | 51.03 | 51.20 | 4,050 | -0.35(-0.69%) |
Jun 07, 2024 | 51.53 | 51.79 | 51.42 | 51.56 | 3,160 | -0.48(-0.93%) |
Jun 06, 2024 | 52.09 | 52.09 | 51.91 | 52.04 | 20,038 | -0.18(-0.34%) |
Jun 05, 2024 | 51.94 | 52.26 | 51.89 | 52.22 | 4,925 | +0.20(+0.38%) |
Jun 04, 2024 | 52.45 | 52.45 | 51.99 | 52.02 | 4,907 | -0.74(-1.41%) |
Jun 03, 2024 | 53.44 | 53.44 | 52.67 | 52.76 | 9,144 | -0.23(-0.43%) |
May 31, 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 2,513 | +0.83(+1.58%) |
May 30, 2024 | 51.72 | 52.28 | 51.72 | 52.16 | 10,111 | +0.83(+1.62%) |
May 29, 2024 | 51.49 | 51.56 | 51.33 | 51.33 | 13,484 | -0.80(-1.54%) |
May 28, 2024 | 52.76 | 52.76 | 52.09 | 52.13 | 2,480 | -0.20(-0.38%) |
May 24, 2024 | 52.18 | 52.40 | 52.18 | 52.34 | 3,681 | +0.33(+0.63%) |
May 23, 2024 | 52.44 | 52.53 | 51.93 | 52.01 | 8,372 | -1.04(-1.96%) |
May 22, 2024 | 53.18 | 53.34 | 52.84 | 53.05 | 10,683 | -0.40(-0.75%) |
May 21, 2024 | 53.25 | 53.47 | 53.25 | 53.45 | 5,503 | -0.03(-0.06%) |
May 20, 2024 | 53.77 | 54.01 | 53.48 | 53.48 | 3,606 | -0.37(-0.68%) |
May 17, 2024 | 53.96 | 53.96 | 53.68 | 53.85 | 8,240 | -0.02(-0.05%) |
May 16, 2024 | 53.64 | 53.88 | 53.64 | 53.87 | 3,954 | +0.04(+0.07%) |
May 15, 2024 | 53.95 | 53.95 | 53.76 | 53.84 | 19,658 | +0.00(+0.01%) |
May 14, 2024 | 53.81 | 53.87 | 53.63 | 53.83 | 63,896 | +0.50(+0.94%) |
May 13, 2024 | 53.58 | 53.84 | 53.31 | 53.33 | 4,155 | +0.22(+0.41%) |
May 10, 2024 | 53.19 | 53.19 | 52.86 | 53.11 | 4,896 | -0.25(-0.47%) |
May 09, 2024 | 52.55 | 53.36 | 52.55 | 53.36 | 10,818 | +0.72(+1.36%) |
May 08, 2024 | 52.18 | 52.65 | 52.18 | 52.65 | 13,746 | +0.05(+0.09%) |
May 07, 2024 | 52.92 | 52.96 | 52.60 | 52.60 | 5,254 | -0.08(-0.15%) |
May 06, 2024 | 52.62 | 52.78 | 52.60 | 52.67 | 6,937 | +0.41(+0.78%) |
May 03, 2024 | 52.89 | 52.95 | 52.15 | 52.27 | 11,157 | +0.16(+0.31%) |
May 02, 2024 | 51.64 | 52.11 | 51.54 | 52.11 | 8,733 | +1.04(+2.03%) |