Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 55.46 | 55.83 | 55.46 | 55.83 | 1,567 | +0.72(+1.31%) |
Jul 15, 2024 | 55.16 | 55.98 | 54.98 | 55.11 | 907 | +0.14(+0.26%) |
Jul 12, 2024 | 55.51 | 55.51 | 54.59 | 54.96 | 2,212 | +0.73(+1.35%) |
Jul 11, 2024 | 55.86 | 55.86 | 54.23 | 54.23 | 1,212 | -0.87(-1.58%) |
Jul 10, 2024 | 55.07 | 55.68 | 55.00 | 55.10 | 5,092 | +0.49(+0.90%) |
Jul 09, 2024 | 54.86 | 54.86 | 54.50 | 54.61 | 1,595 | -0.14(-0.26%) |
Jul 08, 2024 | 54.42 | 54.81 | 54.10 | 54.75 | 2,659 | +1.03(+1.92%) |
Jul 05, 2024 | 53.66 | 53.95 | 53.27 | 53.72 | 1,643 | +0.34(+0.63%) |
Jul 03, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 131 | +0.64(+1.21%) |
Jul 02, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 149 | +0.39(+0.74%) |
Jul 01, 2024 | 52.63 | 52.63 | 52.35 | 52.35 | 309 | -0.12(-0.24%) |
Jun 28, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 133 | +0.44(+0.84%) |
Jun 27, 2024 | 52.13 | 52.13 | 52.04 | 52.04 | 600 | -0.01(-0.02%) |
Jun 26, 2024 | 52.33 | 52.35 | 50.51 | 52.05 | 2,191 | -0.29(-0.56%) |
Jun 25, 2024 | 51.93 | 52.51 | 51.93 | 52.35 | 899 | +0.62(+1.19%) |
Jun 24, 2024 | 52.01 | 52.01 | 51.70 | 51.73 | 2,431 | -0.38(-0.73%) |
Jun 21, 2024 | 52.33 | 52.33 | 52.11 | 52.11 | 586 | -0.71(-1.35%) |
Jun 20, 2024 | 54.00 | 54.00 | 52.68 | 52.82 | 1,993 | -1.38(-2.55%) |
Jun 18, 2024 | 53.28 | 54.42 | 53.28 | 54.20 | 1,836 | +0.91(+1.71%) |
Jun 17, 2024 | 52.86 | 53.29 | 52.32 | 53.29 | 11,889 | +0.43(+0.81%) |
Jun 14, 2024 | 53.59 | 53.59 | 52.30 | 52.86 | 16,155 | -0.40(-0.75%) |
Jun 13, 2024 | 53.67 | 53.67 | 53.19 | 53.26 | 568 | -0.32(-0.61%) |
Jun 12, 2024 | 53.74 | 53.83 | 53.59 | 53.59 | 586 | +1.42(+2.73%) |
Jun 11, 2024 | 51.92 | 52.16 | 51.92 | 52.16 | 224 | +0.12(+0.23%) |
Jun 10, 2024 | 51.37 | 52.04 | 51.16 | 52.04 | 696 | +0.62(+1.20%) |
Jun 07, 2024 | 51.54 | 51.54 | 51.42 | 51.42 | 380 | -0.38(-0.74%) |
Jun 06, 2024 | 51.82 | 51.82 | 51.80 | 51.80 | 139 | -0.31(-0.59%) |
Jun 05, 2024 | 51.78 | 52.36 | 51.78 | 52.11 | 261 | +2.18(+4.36%) |
Jun 04, 2024 | 49.80 | 49.94 | 49.66 | 49.94 | 1,043 | -0.49(-0.97%) |
Jun 03, 2024 | 50.44 | 50.49 | 49.89 | 50.43 | 1,031 | +0.89(+1.81%) |
May 31, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | -0.38(-0.77%) |
May 30, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 241 | -0.34(-0.68%) |
May 29, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 61 | -0.73(-1.44%) |
May 28, 2024 | 51.20 | 51.20 | 50.43 | 50.99 | 3,613 | +0.19(+0.37%) |
May 24, 2024 | 50.60 | 51.13 | 50.60 | 50.80 | 914 | +0.78(+1.56%) |
May 23, 2024 | 50.25 | 50.25 | 50.00 | 50.02 | 1,027 | -0.21(-0.42%) |
May 22, 2024 | 50.46 | 50.46 | 50.05 | 50.24 | 454 | -0.16(-0.32%) |
May 21, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 278 | -0.17(-0.33%) |
May 20, 2024 | 50.18 | 50.56 | 50.18 | 50.56 | 250 | +0.84(+1.69%) |
May 17, 2024 | 50.02 | 50.02 | 49.72 | 49.72 | 394 | -0.35(-0.69%) |
May 16, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 229 | -0.18(-0.36%) |
May 15, 2024 | 49.24 | 50.25 | 49.24 | 50.25 | 1,169 | +0.68(+1.37%) |
May 14, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 385 | +0.96(+1.98%) |
May 13, 2024 | 48.92 | 48.92 | 48.61 | 48.61 | 180 | +0.08(+0.16%) |
May 10, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 100 | +0.23(+0.47%) |
May 09, 2024 | 48.26 | 48.30 | 48.26 | 48.30 | 247 | +0.25(+0.53%) |
May 08, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 71 | -0.17(-0.35%) |
May 07, 2024 | 48.31 | 48.66 | 48.12 | 48.22 | 1,191 | +0.09(+0.18%) |
May 06, 2024 | 47.55 | 48.13 | 47.55 | 48.13 | 585 | +0.78(+1.65%) |
May 03, 2024 | 47.59 | 47.59 | 47.12 | 47.35 | 1,775 | +1.06(+2.28%) |
May 02, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 127 | +0.68(+1.49%) |