Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 53.49 | 53.50 | 53.09 | 53.09 | 808 | +0.38(+0.72%) |
Jul 24, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 500 | -0.04(-0.08%) |
Jul 23, 2024 | 52.88 | 52.93 | 52.75 | 52.75 | 1,382 | -0.26(-0.49%) |
Jul 22, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 688 | +0.32(+0.61%) |
Jul 19, 2024 | 53.18 | 53.18 | 52.65 | 52.69 | 1,862 | -0.54(-1.01%) |
Jul 18, 2024 | 53.19 | 53.71 | 53.19 | 53.23 | 1,021 | -0.36(-0.67%) |
Jul 17, 2024 | 52.63 | 53.59 | 52.63 | 53.59 | 752 | +0.54(+1.02%) |
Jul 16, 2024 | 52.33 | 53.05 | 52.33 | 53.05 | 4,187 | +0.86(+1.65%) |
Jul 15, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 1,265 | -0.01(-0.02%) |
Jul 12, 2024 | 51.89 | 52.20 | 51.89 | 52.20 | 19,822 | +0.42(+0.81%) |
Jul 11, 2024 | 51.04 | 51.80 | 51.04 | 51.78 | 513 | +0.71(+1.39%) |
Jul 10, 2024 | 50.65 | 51.07 | 50.65 | 51.07 | 3,341 | +0.40(+0.79%) |
Jul 09, 2024 | 50.60 | 50.67 | 50.60 | 50.67 | 1,467 | -0.11(-0.22%) |
Jul 08, 2024 | 50.89 | 50.89 | 50.76 | 50.78 | 3,410 | +0.11(+0.22%) |
Jul 05, 2024 | 50.59 | 50.76 | 50.59 | 50.67 | 3,577 | -0.07(-0.14%) |
Jul 04, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 132 | +0.02(+0.04%) |
Jul 03, 2024 | 50.80 | 50.80 | 50.72 | 50.72 | 1,024 | +0.03(+0.06%) |
Jul 02, 2024 | 50.56 | 50.69 | 50.54 | 50.69 | 1,450 | -0.23(-0.45%) |
Jun 28, 2024 | 50.92 | 0 | -0.13(-0.25%) | |||
Jun 27, 2024 | 51.19 | 51.19 | 51.05 | 51.05 | 467 | -0.06(-0.12%) |
Jun 26, 2024 | 50.85 | 51.11 | 50.85 | 51.11 | 2,101 | -0.11(-0.21%) |
Jun 25, 2024 | 51.29 | 51.30 | 51.22 | 51.22 | 1,501 | -0.79(-1.52%) |
Jun 24, 2024 | 51.35 | 52.10 | 51.35 | 52.01 | 6,891 | +0.41(+0.79%) |
Jun 21, 2024 | 51.57 | 51.63 | 51.57 | 51.60 | 4,205 | +0.03(+0.06%) |
Jun 20, 2024 | 51.30 | 51.62 | 51.30 | 51.57 | 18,108 | +0.17(+0.33%) |
Jun 19, 2024 | 51.43 | 51.44 | 51.40 | 51.40 | 1,899 | -0.04(-0.08%) |
Jun 18, 2024 | 51.23 | 51.50 | 51.23 | 51.44 | 3,051 | +0.12(+0.23%) |
Jun 17, 2024 | 50.90 | 51.41 | 50.90 | 51.32 | 2,608 | +0.35(+0.69%) |
Jun 14, 2024 | 50.92 | 50.97 | 50.90 | 50.97 | 3,501 | +0.00(+0.00%) |
Jun 13, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 232 | -0.58(-1.13%) |
Jun 12, 2024 | 51.55 | 51.56 | 51.53 | 51.55 | 3,150 | +0.28(+0.55%) |
Jun 11, 2024 | 51.06 | 51.27 | 51.06 | 51.27 | 1,278 | -0.21(-0.41%) |
Jun 10, 2024 | 51.25 | 51.53 | 51.25 | 51.48 | 976 | -0.24(-0.46%) |
Jun 07, 2024 | 51.65 | 51.72 | 51.65 | 51.72 | 1,099 | -0.04(-0.08%) |
Jun 06, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 446 | +0.05(+0.10%) |
Jun 05, 2024 | 51.53 | 51.71 | 51.53 | 51.71 | 1,955 | -0.11(-0.21%) |
Jun 04, 2024 | 51.47 | 51.92 | 51.47 | 51.82 | 1,759 | -0.07(-0.13%) |
Jun 03, 2024 | 51.74 | 52.02 | 51.74 | 51.89 | 805 | +0.27(+0.52%) |
May 31, 2024 | 51.29 | 51.62 | 51.29 | 51.62 | 3,066 | +0.83(+1.63%) |
May 30, 2024 | 50.78 | 50.79 | 50.73 | 50.79 | 565 | +0.15(+0.30%) |
May 29, 2024 | 50.64 | 50.64 | 50.62 | 50.64 | 2,000 | -0.59(-1.15%) |
May 28, 2024 | 51.64 | 51.64 | 51.22 | 51.23 | 1,910 | -0.44(-0.85%) |
May 23, 2024 | 51.67 | 8 | -0.98(-1.86%) | |||
May 22, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 532 | -0.15(-0.28%) |
May 21, 2024 | 52.84 | 52.87 | 52.77 | 52.80 | 905 | -0.08(-0.15%) |
May 17, 2024 | 52.88 | 0 | -0.12(-0.23%) | |||
May 16, 2024 | 52.66 | 53.00 | 52.66 | 53.00 | 2,151 | +0.27(+0.51%) |
May 15, 2024 | 52.56 | 52.80 | 52.56 | 52.73 | 6,917 | +0.17(+0.32%) |
May 14, 2024 | 52.75 | 52.75 | 52.56 | 52.56 | 1,359 | -0.08(-0.15%) |
May 13, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 813 | +0.05(+0.10%) |
May 10, 2024 | 52.55 | 52.59 | 52.55 | 52.59 | 918 | +0.23(+0.44%) |
May 09, 2024 | 52.28 | 52.36 | 52.28 | 52.36 | 1,100 | +0.34(+0.65%) |
May 08, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 203 | +0.00(+0.00%) |
May 07, 2024 | 52.03 | 52.03 | 52.02 | 52.02 | 2,254 | +0.32(+0.62%) |
May 06, 2024 | 51.60 | 51.70 | 51.60 | 51.70 | 543 | +0.21(+0.41%) |
May 03, 2024 | 51.33 | 51.49 | 51.32 | 51.49 | 829 | +0.07(+0.14%) |
May 02, 2024 | 51.15 | 51.42 | 51.15 | 51.42 | 211 | +0.45(+0.88%) |