Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.69 | 49.00 | 48.45 | 48.81 | 40,542 | +0.13(+0.27%) |
Jul 25, 2024 | 48.82 | 48.91 | 48.41 | 48.68 | 52,025 | -0.02(-0.04%) |
Jul 24, 2024 | 49.65 | 49.65 | 48.69 | 48.70 | 52,481 | -0.98(-1.97%) |
Jul 23, 2024 | 49.78 | 49.78 | 49.41 | 49.68 | 140,761 | -0.16(-0.32%) |
Jul 22, 2024 | 49.69 | 49.91 | 49.45 | 49.84 | 71,110 | +0.43(+0.87%) |
Jul 19, 2024 | 49.58 | 50.10 | 49.40 | 49.41 | 93,886 | -0.27(-0.54%) |
Jul 18, 2024 | 49.52 | 49.92 | 49.41 | 49.68 | 72,414 | +0.09(+0.18%) |
Jul 17, 2024 | 49.69 | 49.91 | 49.48 | 49.59 | 124,509 | +0.14(+0.28%) |
Jul 16, 2024 | 49.28 | 49.56 | 49.17 | 49.45 | 68,777 | +0.19(+0.38%) |
Jul 15, 2024 | 49.15 | 49.47 | 48.96 | 49.26 | 79,998 | +0.31(+0.64%) |
Jul 12, 2024 | 48.96 | 49.05 | 48.71 | 48.95 | 293,772 | +0.10(+0.20%) |
Jul 11, 2024 | 48.85 | 48.92 | 48.46 | 48.85 | 632,687 | +0.05(+0.10%) |
Jul 10, 2024 | 48.90 | 49.07 | 48.69 | 48.80 | 91,654 | -0.24(-0.49%) |
Jul 09, 2024 | 48.80 | 49.08 | 48.67 | 49.04 | 54,534 | +0.22(+0.45%) |
Jul 08, 2024 | 48.85 | 49.02 | 48.73 | 48.82 | 63,736 | +0.07(+0.14%) |
Jul 05, 2024 | 49.27 | 49.27 | 48.62 | 48.75 | 77,040 | -0.38(-0.77%) |
Jul 03, 2024 | 48.90 | 49.29 | 48.90 | 49.13 | 35,514 | +0.29(+0.59%) |
Jul 02, 2024 | 48.89 | 49.09 | 48.73 | 48.84 | 54,260 | +0.07(+0.14%) |
Jul 01, 2024 | 48.67 | 48.90 | 48.47 | 48.77 | 65,682 | +0.27(+0.56%) |
Jun 28, 2024 | 48.48 | 48.83 | 48.23 | 48.50 | 71,249 | +0.02(+0.04%) |
Jun 27, 2024 | 48.50 | 48.52 | 48.18 | 48.48 | 357,297 | +0.07(+0.14%) |
Jun 26, 2024 | 48.23 | 48.41 | 48.11 | 48.41 | 48,243 | +0.11(+0.23%) |
Jun 25, 2024 | 48.17 | 48.39 | 48.00 | 48.30 | 56,843 | +0.05(+0.10%) |
Jun 24, 2024 | 47.48 | 48.31 | 47.38 | 48.25 | 80,568 | +0.70(+1.47%) |
Jun 21, 2024 | 47.37 | 47.58 | 47.31 | 47.55 | 59,247 | +0.21(+0.44%) |
Jun 20, 2024 | 46.89 | 47.41 | 46.89 | 47.34 | 210,027 | +0.37(+0.79%) |
Jun 18, 2024 | 47.13 | 47.38 | 46.92 | 46.97 | 1,688,855 | -0.11(-0.23%) |
Jun 17, 2024 | 46.73 | 47.23 | 46.64 | 47.08 | 62,261 | +0.31(+0.66%) |
Jun 14, 2024 | 47.03 | 47.03 | 46.71 | 46.77 | 83,072 | -0.46(-0.97%) |
Jun 13, 2024 | 47.25 | 47.26 | 47.01 | 47.23 | 50,312 | -0.24(-0.51%) |
Jun 12, 2024 | 47.69 | 47.69 | 47.18 | 47.47 | 55,146 | -0.04(-0.08%) |
Jun 11, 2024 | 47.80 | 47.80 | 47.36 | 47.51 | 53,405 | -0.03(-0.06%) |
Jun 10, 2024 | 47.12 | 48.01 | 47.12 | 47.54 | 79,514 | +0.29(+0.61%) |
Jun 07, 2024 | 47.04 | 47.34 | 46.69 | 47.25 | 64,357 | +0.12(+0.27%) |
Jun 06, 2024 | 46.87 | 47.34 | 46.65 | 47.12 | 87,009 | +0.19(+0.39%) |
Jun 05, 2024 | 46.58 | 46.94 | 46.23 | 46.94 | 87,001 | +0.45(+0.97%) |
Jun 04, 2024 | 46.32 | 46.49 | 45.88 | 46.49 | 71,410 | +0.16(+0.35%) |
Jun 03, 2024 | 46.80 | 46.80 | 46.14 | 46.33 | 91,580 | -0.67(-1.43%) |
May 31, 2024 | 46.26 | 47.03 | 46.26 | 47.00 | 104,752 | +0.80(+1.73%) |
May 30, 2024 | 46.35 | 46.35 | 46.11 | 46.20 | 125,868 | -0.12(-0.26%) |
May 29, 2024 | 46.47 | 46.65 | 46.23 | 46.32 | 75,875 | -0.23(-0.49%) |
May 28, 2024 | 46.54 | 46.75 | 46.33 | 46.55 | 64,761 | +0.08(+0.17%) |
May 24, 2024 | 46.66 | 46.69 | 46.36 | 46.47 | 66,129 | +0.14(+0.30%) |
May 23, 2024 | 47.14 | 47.14 | 46.33 | 46.33 | 74,704 | -0.87(-1.84%) |
May 22, 2024 | 47.60 | 47.60 | 46.78 | 47.20 | 242,611 | -0.52(-1.09%) |
May 21, 2024 | 47.74 | 47.77 | 47.42 | 47.72 | 533,613 | -0.08(-0.17%) |
May 20, 2024 | 47.64 | 47.81 | 47.31 | 47.80 | 114,883 | +0.36(+0.76%) |
May 17, 2024 | 47.18 | 47.75 | 46.91 | 47.44 | 101,654 | +0.14(+0.30%) |
May 16, 2024 | 47.40 | 47.50 | 47.11 | 47.30 | 152,541 | -0.15(-0.32%) |
May 15, 2024 | 47.51 | 47.56 | 46.85 | 47.45 | 910,325 | +0.12(+0.25%) |
May 14, 2024 | 46.96 | 47.33 | 46.85 | 47.33 | 86,025 | +0.48(+1.02%) |
May 13, 2024 | 47.58 | 47.65 | 46.77 | 46.85 | 179,983 | -0.46(-0.97%) |
May 10, 2024 | 47.73 | 47.80 | 47.23 | 47.31 | 62,795 | -0.54(-1.13%) |
May 09, 2024 | 47.76 | 47.96 | 47.61 | 47.85 | 133,031 | +0.08(+0.17%) |
May 08, 2024 | 47.35 | 47.77 | 47.23 | 47.77 | 70,971 | +0.32(+0.67%) |
May 07, 2024 | 47.30 | 47.48 | 47.17 | 47.45 | 87,846 | +0.35(+0.74%) |
May 06, 2024 | 47.31 | 47.32 | 47.08 | 47.10 | 96,651 | -0.07(-0.15%) |
May 03, 2024 | 46.97 | 47.17 | 46.71 | 47.17 | 74,108 | +0.41(+0.88%) |
May 02, 2024 | 46.66 | 46.89 | 46.46 | 46.76 | 84,937 | +0.40(+0.87%) |