Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.06 | 49.38 | 48.55 | 48.65 | 174,863 | -0.53(-1.08%) |
Jul 18, 2024 | 49.10 | 49.72 | 48.89 | 49.18 | 237,093 | +0.10(+0.20%) |
Jul 17, 2024 | 48.81 | 49.46 | 48.81 | 49.08 | 475,168 | +0.38(+0.78%) |
Jul 16, 2024 | 48.32 | 48.75 | 48.06 | 48.70 | 191,689 | +0.20(+0.41%) |
Jul 15, 2024 | 48.17 | 48.89 | 47.93 | 48.50 | 417,183 | +0.62(+1.29%) |
Jul 12, 2024 | 48.01 | 48.05 | 47.53 | 47.88 | 246,786 | +0.16(+0.34%) |
Jul 11, 2024 | 47.14 | 47.80 | 47.00 | 47.72 | 303,473 | +0.57(+1.21%) |
Jul 10, 2024 | 46.78 | 47.20 | 46.68 | 47.15 | 180,201 | +0.32(+0.68%) |
Jul 09, 2024 | 46.91 | 47.32 | 46.69 | 46.83 | 236,784 | -0.41(-0.87%) |
Jul 08, 2024 | 47.14 | 47.62 | 47.05 | 47.24 | 237,805 | -0.19(-0.40%) |
Jul 05, 2024 | 48.13 | 48.16 | 47.24 | 47.43 | 162,509 | -0.76(-1.58%) |
Jul 03, 2024 | 47.96 | 48.43 | 47.95 | 48.19 | 162,998 | +0.24(+0.50%) |
Jul 02, 2024 | 48.40 | 48.42 | 47.68 | 47.95 | 177,348 | -0.01(-0.02%) |
Jul 01, 2024 | 48.29 | 48.48 | 47.73 | 47.96 | 293,650 | -0.04(-0.08%) |
Jun 28, 2024 | 48.28 | 48.41 | 47.84 | 48.00 | 209,210 | +0.09(+0.19%) |
Jun 27, 2024 | 48.02 | 48.03 | 47.63 | 47.91 | 170,071 | +0.12(+0.25%) |
Jun 26, 2024 | 48.21 | 48.21 | 47.52 | 47.79 | 227,511 | -0.37(-0.77%) |
Jun 25, 2024 | 48.09 | 48.21 | 47.82 | 48.16 | 178,332 | +0.01(+0.02%) |
Jun 24, 2024 | 47.15 | 48.29 | 47.15 | 48.15 | 259,397 | +1.20(+2.56%) |
Jun 21, 2024 | 47.44 | 47.47 | 46.92 | 46.95 | 281,986 | -0.27(-0.57%) |
Jun 20, 2024 | 46.56 | 47.48 | 46.43 | 47.22 | 248,449 | +0.73(+1.57%) |
Jun 18, 2024 | 46.50 | 47.00 | 46.38 | 46.49 | 261,773 | +0.22(+0.48%) |
Jun 17, 2024 | 46.20 | 46.45 | 45.98 | 46.27 | 300,080 | +0.06(+0.13%) |
Jun 14, 2024 | 46.63 | 46.63 | 46.07 | 46.21 | 272,702 | -0.45(-0.96%) |
Jun 13, 2024 | 47.05 | 47.12 | 46.41 | 46.66 | 324,590 | -0.45(-0.96%) |
Jun 12, 2024 | 47.97 | 47.98 | 46.91 | 47.11 | 457,347 | -0.43(-0.90%) |
Jun 11, 2024 | 47.32 | 47.57 | 46.96 | 47.54 | 338,839 | -0.05(-0.10%) |
Jun 10, 2024 | 47.31 | 47.82 | 47.17 | 47.59 | 246,848 | +0.44(+0.93%) |
Jun 07, 2024 | 47.31 | 47.69 | 46.94 | 47.15 | 313,695 | -0.22(-0.46%) |
Jun 06, 2024 | 46.97 | 47.39 | 46.86 | 47.37 | 317,206 | +0.24(+0.51%) |
Jun 05, 2024 | 47.21 | 47.25 | 46.87 | 47.13 | 425,697 | +0.05(+0.11%) |
Jun 04, 2024 | 47.12 | 47.13 | 46.56 | 47.08 | 592,088 | -0.48(-1.00%) |
Jun 03, 2024 | 48.61 | 48.61 | 47.26 | 47.56 | 2,107,205 | -1.28(-2.62%) |
May 31, 2024 | 47.77 | 48.84 | 47.74 | 48.84 | 437,852 | +1.18(+2.48%) |
May 30, 2024 | 47.42 | 47.82 | 47.42 | 47.66 | 319,555 | +0.12(+0.25%) |
May 29, 2024 | 48.23 | 48.23 | 47.34 | 47.54 | 370,881 | -0.83(-1.73%) |
May 28, 2024 | 48.06 | 48.46 | 47.92 | 48.37 | 255,025 | +0.52(+1.08%) |
May 24, 2024 | 47.96 | 48.22 | 47.72 | 47.86 | 301,561 | +0.16(+0.33%) |
May 23, 2024 | 48.32 | 48.52 | 47.63 | 47.70 | 456,717 | -0.48(-0.99%) |
May 22, 2024 | 48.75 | 48.75 | 47.98 | 48.18 | 386,817 | -0.75(-1.52%) |
May 21, 2024 | 48.98 | 49.41 | 48.90 | 48.92 | 325,694 | -0.23(-0.46%) |
May 20, 2024 | 49.39 | 49.55 | 49.01 | 49.15 | 377,951 | -0.29(-0.58%) |
May 17, 2024 | 48.89 | 49.51 | 48.84 | 49.44 | 463,433 | +0.67(+1.37%) |
May 16, 2024 | 48.82 | 49.12 | 48.64 | 48.77 | 397,517 | -0.09(-0.18%) |
May 15, 2024 | 48.70 | 48.97 | 47.99 | 48.86 | 599,462 | +0.10(+0.20%) |
May 14, 2024 | 48.63 | 48.79 | 48.39 | 48.76 | 370,501 | +0.11(+0.22%) |
May 13, 2024 | 48.89 | 49.05 | 48.45 | 48.65 | 444,247 | -0.12(-0.24%) |
May 10, 2024 | 49.22 | 49.32 | 48.63 | 48.77 | 309,885 | -0.30(-0.61%) |
May 09, 2024 | 48.47 | 49.07 | 48.47 | 49.07 | 368,442 | +0.66(+1.35%) |
May 08, 2024 | 48.23 | 48.64 | 48.15 | 48.41 | 351,555 | -0.08(-0.16%) |
May 07, 2024 | 48.57 | 48.85 | 48.49 | 48.49 | 532,865 | -0.06(-0.12%) |
May 06, 2024 | 48.37 | 49.02 | 48.37 | 48.55 | 724,507 | +0.41(+0.85%) |
May 03, 2024 | 48.18 | 48.24 | 47.54 | 48.15 | 875,240 | +0.03(+0.06%) |
May 02, 2024 | 48.10 | 48.39 | 47.83 | 48.12 | 854,040 | +0.30(+0.62%) |