Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 58.17 | 60.49 | 58.17 | 60.49 | 88 | +0.49(+0.82%) |
Jul 24, 2024 | 56.79 | 60.00 | 56.79 | 60.00 | 160 | +2.55(+4.45%) |
Jul 23, 2024 | 57.10 | 57.45 | 57.10 | 57.45 | 85 | +1.65(+2.95%) |
Jul 22, 2024 | 58.22 | 58.22 | 55.80 | 55.80 | 18 | -1.00(-1.76%) |
Jul 19, 2024 | 56.80 | 58.00 | 56.80 | 56.80 | 100 | -0.48(-0.84%) |
Jul 18, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 70 | +2.51(+4.58%) |
Jul 17, 2024 | 54.77 | 55.68 | 54.77 | 54.77 | 522 | -2.69(-4.67%) |
Jul 16, 2024 | 54.16 | 57.46 | 54.12 | 57.46 | 341 | +0.14(+0.24%) |
Jul 15, 2024 | 55.14 | 59.69 | 55.14 | 57.32 | 215 | -2.68(-4.47%) |
Jul 12, 2024 | 60.85 | 60.85 | 59.20 | 60.00 | 101 | +1.69(+2.90%) |
Jul 11, 2024 | 60.14 | 60.14 | 58.31 | 58.31 | 7 | -1.09(-1.84%) |
Jul 10, 2024 | 58.40 | 59.40 | 56.89 | 59.40 | 133 | +3.09(+5.49%) |
Jul 09, 2024 | 57.00 | 57.00 | 56.31 | 56.31 | 150 | -0.13(-0.23%) |
Jul 08, 2024 | 56.60 | 56.75 | 56.44 | 56.44 | 152 | -3.56(-5.94%) |
Jul 05, 2024 | 57.15 | 60.00 | 57.15 | 60.00 | 709 | +7.11(+13.44%) |
Jul 03, 2024 | 55.13 | 55.13 | 52.89 | 52.89 | 100 | -3.01(-5.38%) |
Jul 02, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 50 | +1.46(+2.68%) |
Jul 01, 2024 | 52.80 | 54.44 | 52.80 | 54.44 | 137 | +1.82(+3.46%) |
Jun 28, 2024 | 51.09 | 53.13 | 51.09 | 52.62 | 1,273 | -3.69(-6.55%) |
Jun 27, 2024 | 53.35 | 56.31 | 52.47 | 56.31 | 146 | -0.31(-0.55%) |
Jun 26, 2024 | 55.63 | 56.62 | 55.60 | 56.62 | 58 | +0.92(+1.66%) |
Jun 25, 2024 | 53.85 | 55.70 | 53.40 | 55.70 | 75,630 | -1.05(-1.86%) |
Jun 24, 2024 | 56.41 | 56.75 | 56.41 | 56.75 | 30 | -1.52(-2.61%) |
Jun 21, 2024 | 55.28 | 58.27 | 55.28 | 58.27 | 150 | +1.40(+2.46%) |
Jun 20, 2024 | 53.65 | 56.87 | 53.65 | 56.87 | 168 | +0.65(+1.16%) |
Jun 18, 2024 | 56.03 | 56.22 | 55.99 | 56.22 | 358 | -0.53(-0.93%) |
Jun 17, 2024 | 55.35 | 56.75 | 54.80 | 56.75 | 294 | +2.05(+3.75%) |
Jun 14, 2024 | 54.74 | 57.00 | 54.46 | 54.70 | 708 | -2.30(-4.04%) |
Jun 13, 2024 | 57.04 | 60.00 | 57.00 | 57.00 | 95 | -1.50(-2.56%) |
Jun 12, 2024 | 58.14 | 59.20 | 57.64 | 58.50 | 1,430 | +0.31(+0.52%) |
Jun 11, 2024 | 57.37 | 58.19 | 57.37 | 58.19 | 12 | +0.82(+1.43%) |
Jun 10, 2024 | 56.50 | 57.38 | 56.50 | 57.38 | 93 | -0.37(-0.65%) |
Jun 07, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 100 | -0.45(-0.77%) |
Jun 06, 2024 | 58.97 | 59.81 | 57.07 | 58.20 | 163 | -4.69(-7.46%) |
Jun 05, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 10 | +3.98(+6.76%) |
Jun 03, 2024 | 58.91 | 0 | -0.11(-0.19%) | |||
May 31, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 100 | -1.73(-2.85%) |
May 30, 2024 | 59.67 | 61.05 | 59.67 | 60.75 | 161 | +3.72(+6.52%) |
May 29, 2024 | 57.08 | 57.08 | 57.03 | 57.03 | 21 | -3.97(-6.51%) |
May 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 12 | +0.99(+1.65%) |
May 24, 2024 | 60.41 | 60.41 | 56.48 | 60.01 | 109 | +1.45(+2.47%) |
May 23, 2024 | 58.06 | 58.60 | 58.06 | 58.56 | 182 | -0.40(-0.68%) |
May 22, 2024 | 58.35 | 58.96 | 58.35 | 58.96 | 360 | -2.34(-3.82%) |
May 21, 2024 | 61.30 | 61.31 | 61.30 | 61.30 | 10 | -1.41(-2.25%) |
May 20, 2024 | 60.00 | 62.71 | 60.00 | 62.71 | 592 | +1.45(+2.37%) |
May 17, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 100 | -1.01(-1.62%) |
May 16, 2024 | 61.50 | 64.00 | 61.50 | 62.27 | 762 | +0.91(+1.49%) |
May 15, 2024 | 61.10 | 61.36 | 61.10 | 61.36 | 102 | +2.01(+3.38%) |
May 14, 2024 | 59.78 | 60.41 | 59.35 | 59.35 | 79 | -0.43(-0.72%) |
May 13, 2024 | 60.40 | 61.05 | 59.64 | 59.78 | 288 | -3.38(-5.35%) |
May 10, 2024 | 61.25 | 63.58 | 61.25 | 63.16 | 486 | -0.33(-0.52%) |
May 09, 2024 | 62.30 | 64.38 | 62.30 | 63.49 | 648 | +3.14(+5.20%) |
May 08, 2024 | 62.00 | 62.00 | 60.35 | 60.35 | 20 | -0.76(-1.24%) |
May 07, 2024 | 60.37 | 61.11 | 60.37 | 61.11 | 1,037 | +2.13(+3.62%) |
May 06, 2024 | 58.36 | 59.18 | 58.36 | 58.98 | 406 | +0.48(+0.81%) |
May 03, 2024 | 58.34 | 59.96 | 58.05 | 58.50 | 1,532 | +3.96(+7.27%) |
May 02, 2024 | 58.89 | 58.89 | 54.19 | 54.54 | 565 | +1.97(+3.74%) |