Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 52.99 | 54.70 | 52.99 | 54.15 | 9,120 | -0.94(-1.71%) |
Jul 12, 2024 | 54.49 | 55.54 | 54.49 | 55.09 | 3,920 | +0.92(+1.70%) |
Jul 11, 2024 | 53.25 | 54.60 | 53.25 | 54.17 | 11,221 | +0.24(+0.45%) |
Jul 10, 2024 | 53.31 | 53.93 | 52.92 | 53.93 | 11,481 | +0.67(+1.26%) |
Jul 09, 2024 | 54.37 | 54.39 | 52.95 | 53.26 | 11,201 | -0.84(-1.55%) |
Jul 08, 2024 | 53.00 | 54.52 | 53.00 | 54.10 | 19,902 | +1.10(+2.08%) |
Jul 05, 2024 | 52.15 | 53.41 | 52.15 | 53.00 | 4,708 | -0.90(-1.67%) |
Jul 04, 2024 | 54.47 | 54.48 | 53.90 | 53.90 | 937 | -0.20(-0.37%) |
Jul 03, 2024 | 54.56 | 55.06 | 53.75 | 54.10 | 7,298 | -0.44(-0.81%) |
Jul 02, 2024 | 56.10 | 56.15 | 54.54 | 54.54 | 11,127 | -1.71(-3.04%) |
Jun 28, 2024 | 56.25 | 0 | +0.10(+0.18%) | |||
Jun 27, 2024 | 55.20 | 56.15 | 54.70 | 56.15 | 7,895 | +0.98(+1.78%) |
Jun 26, 2024 | 55.80 | 56.25 | 55.14 | 55.17 | 6,807 | -0.83(-1.48%) |
Jun 25, 2024 | 54.67 | 56.00 | 54.67 | 56.00 | 5,165 | +0.60(+1.08%) |
Jun 24, 2024 | 55.80 | 55.99 | 54.94 | 55.40 | 10,170 | -0.04(-0.07%) |
Jun 21, 2024 | 55.77 | 55.80 | 55.07 | 55.44 | 7,615 | -0.57(-1.02%) |
Jun 20, 2024 | 56.70 | 56.90 | 55.75 | 56.01 | 15,255 | -0.40(-0.71%) |
Jun 19, 2024 | 55.67 | 56.41 | 55.67 | 56.41 | 2,504 | +0.99(+1.79%) |
Jun 18, 2024 | 54.00 | 55.90 | 54.00 | 55.42 | 10,809 | +0.83(+1.52%) |
Jun 17, 2024 | 54.13 | 54.85 | 54.00 | 54.59 | 10,442 | +0.25(+0.46%) |
Jun 14, 2024 | 55.50 | 55.51 | 54.22 | 54.34 | 4,305 | -1.19(-2.14%) |
Jun 13, 2024 | 56.51 | 56.51 | 54.50 | 55.53 | 8,396 | -0.82(-1.46%) |
Jun 12, 2024 | 54.95 | 56.50 | 54.49 | 56.35 | 7,992 | +1.74(+3.19%) |
Jun 11, 2024 | 54.90 | 55.24 | 54.34 | 54.61 | 7,774 | -0.36(-0.65%) |
Jun 10, 2024 | 54.72 | 56.34 | 54.72 | 54.97 | 14,588 | -0.12(-0.22%) |
Jun 07, 2024 | 56.50 | 56.50 | 54.84 | 55.09 | 11,527 | -0.24(-0.43%) |
Jun 06, 2024 | 54.00 | 56.50 | 54.00 | 55.33 | 17,390 | +0.47(+0.86%) |
Jun 05, 2024 | 54.81 | 55.22 | 54.69 | 54.86 | 5,939 | -0.48(-0.87%) |
Jun 04, 2024 | 54.75 | 55.36 | 54.51 | 55.34 | 8,466 | +0.35(+0.64%) |
Jun 03, 2024 | 55.36 | 55.36 | 54.34 | 54.99 | 7,043 | -0.16(-0.29%) |
May 31, 2024 | 54.51 | 55.15 | 54.01 | 55.15 | 16,459 | +0.76(+1.40%) |
May 30, 2024 | 55.05 | 55.35 | 54.28 | 54.39 | 3,583 | -0.61(-1.11%) |
May 29, 2024 | 55.33 | 55.33 | 54.17 | 55.00 | 6,466 | +0.29(+0.53%) |
May 28, 2024 | 55.78 | 55.80 | 54.71 | 54.71 | 9,186 | -1.10(-1.97%) |
May 27, 2024 | 56.30 | 56.30 | 55.81 | 55.81 | 6,077 | -0.57(-1.01%) |
May 24, 2024 | 57.55 | 57.55 | 56.31 | 56.38 | 5,590 | -1.18(-2.05%) |
May 23, 2024 | 57.82 | 57.82 | 57.07 | 57.56 | 8,523 | -0.36(-0.62%) |
May 22, 2024 | 58.19 | 58.20 | 57.57 | 57.92 | 7,321 | -0.32(-0.55%) |
May 21, 2024 | 58.01 | 58.50 | 57.88 | 58.24 | 5,806 | +0.23(+0.40%) |
May 17, 2024 | 58.01 | 0 | -0.06(-0.10%) | |||
May 16, 2024 | 58.40 | 59.27 | 58.07 | 58.07 | 10,375 | -0.33(-0.57%) |
May 15, 2024 | 57.50 | 58.75 | 57.50 | 58.40 | 18,035 | +1.97(+3.49%) |
May 14, 2024 | 56.63 | 57.00 | 56.38 | 56.43 | 23,482 | +0.45(+0.80%) |
May 13, 2024 | 55.91 | 56.66 | 55.91 | 55.98 | 12,450 | +0.13(+0.23%) |
May 10, 2024 | 54.13 | 56.61 | 54.13 | 55.85 | 8,522 | +1.73(+3.20%) |
May 09, 2024 | 53.92 | 54.99 | 53.50 | 54.12 | 14,342 | -1.33(-2.40%) |
May 08, 2024 | 55.98 | 55.99 | 55.03 | 55.45 | 4,497 | -0.45(-0.81%) |
May 07, 2024 | 54.24 | 55.90 | 54.24 | 55.90 | 9,709 | +1.66(+3.06%) |
May 06, 2024 | 54.03 | 54.25 | 53.51 | 54.24 | 5,555 | +0.62(+1.16%) |
May 03, 2024 | 53.88 | 54.78 | 53.45 | 53.62 | 14,524 | -0.54(-1.00%) |
May 02, 2024 | 55.06 | 55.06 | 54.12 | 54.16 | 3,585 | -0.44(-0.81%) |