Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 51.51 | 52.10 | 51.51 | 51.74 | 183,414 | +0.33(+0.64%) |
Jul 11, 2024 | 51.95 | 51.97 | 51.36 | 51.41 | 152,083 | -0.52(-1.00%) |
Jul 10, 2024 | 51.49 | 51.93 | 51.45 | 51.93 | 1,114,672 | +0.58(+1.13%) |
Jul 09, 2024 | 51.34 | 51.42 | 51.28 | 51.35 | 333,358 | +0.11(+0.21%) |
Jul 08, 2024 | 51.23 | 51.28 | 51.13 | 51.24 | 1,873,096 | +0.11(+0.22%) |
Jul 05, 2024 | 50.89 | 51.15 | 50.83 | 51.13 | 125,391 | +0.30(+0.59%) |
Jul 03, 2024 | 50.56 | 50.89 | 50.56 | 50.83 | 124,917 | +0.26(+0.51%) |
Jul 02, 2024 | 50.08 | 50.57 | 50.08 | 50.57 | 57,039 | +0.36(+0.72%) |
Jul 01, 2024 | 50.22 | 50.27 | 50.00 | 50.21 | 70,524 | +0.15(+0.30%) |
Jun 28, 2024 | 50.40 | 50.61 | 50.00 | 50.06 | 111,679 | -0.22(-0.44%) |
Jun 27, 2024 | 50.29 | 50.36 | 50.10 | 50.28 | 124,435 | -0.03(-0.06%) |
Jun 26, 2024 | 50.20 | 50.33 | 50.05 | 50.31 | 79,814 | +0.00(+0.00%) |
Jun 25, 2024 | 50.18 | 50.32 | 50.05 | 50.31 | 263,783 | +0.29(+0.58%) |
Jun 24, 2024 | 50.18 | 50.33 | 49.98 | 50.02 | 183,053 | -0.13(-0.26%) |
Jun 21, 2024 | 50.22 | 50.32 | 50.11 | 50.15 | 108,790 | -0.09(-0.18%) |
Jun 20, 2024 | 50.60 | 50.62 | 50.14 | 50.24 | 325,401 | -0.23(-0.45%) |
Jun 18, 2024 | 50.27 | 50.47 | 50.27 | 50.47 | 109,483 | +0.23(+0.46%) |
Jun 17, 2024 | 49.84 | 50.40 | 49.81 | 50.24 | 68,365 | +0.36(+0.72%) |
Jun 14, 2024 | 49.76 | 49.92 | 49.65 | 49.88 | 317,637 | -0.02(-0.04%) |
Jun 13, 2024 | 49.93 | 49.95 | 49.62 | 49.90 | 118,137 | +0.18(+0.36%) |
Jun 12, 2024 | 49.78 | 50.00 | 49.68 | 49.72 | 70,138 | +0.44(+0.89%) |
Jun 11, 2024 | 49.07 | 49.30 | 48.88 | 49.28 | 67,001 | +0.17(+0.34%) |
Jun 10, 2024 | 49.01 | 49.17 | 48.89 | 49.11 | 55,455 | +0.05(+0.10%) |
Jun 07, 2024 | 49.03 | 49.26 | 48.94 | 49.06 | 48,791 | -0.05(-0.10%) |
Jun 06, 2024 | 49.19 | 49.22 | 48.95 | 49.11 | 215,448 | +0.00(+0.00%) |
Jun 05, 2024 | 48.83 | 49.12 | 48.63 | 49.11 | 83,622 | +0.56(+1.15%) |
Jun 04, 2024 | 48.43 | 48.63 | 48.26 | 48.55 | 104,418 | +0.03(+0.06%) |
Jun 03, 2024 | 48.64 | 48.64 | 48.05 | 48.52 | 212,139 | +0.08(+0.16%) |
May 31, 2024 | 48.13 | 48.44 | 47.64 | 48.44 | 242,545 | +0.47(+0.98%) |
May 30, 2024 | 48.15 | 48.22 | 47.85 | 47.98 | 80,752 | -0.29(-0.60%) |
May 29, 2024 | 48.20 | 48.39 | 48.19 | 48.26 | 149,416 | -0.33(-0.68%) |
May 28, 2024 | 48.67 | 48.67 | 48.38 | 48.59 | 148,300 | +0.09(+0.18%) |
May 24, 2024 | 48.36 | 48.53 | 48.28 | 48.50 | 135,030 | +0.32(+0.66%) |
May 23, 2024 | 48.81 | 48.81 | 48.08 | 48.19 | 176,853 | -0.26(-0.53%) |
May 22, 2024 | 48.57 | 48.57 | 48.25 | 48.44 | 122,466 | -0.21(-0.43%) |
May 21, 2024 | 48.40 | 48.65 | 48.40 | 48.65 | 45,124 | +0.26(+0.54%) |
May 20, 2024 | 48.39 | 48.57 | 48.36 | 48.39 | 76,093 | +0.01(+0.02%) |
May 17, 2024 | 48.37 | 48.41 | 48.19 | 48.38 | 57,018 | +0.07(+0.14%) |
May 16, 2024 | 48.38 | 48.52 | 48.28 | 48.31 | 63,781 | -0.04(-0.08%) |
May 15, 2024 | 47.94 | 48.35 | 47.94 | 48.35 | 62,220 | +0.62(+1.29%) |
May 14, 2024 | 47.59 | 47.77 | 47.49 | 47.74 | 159,735 | +0.23(+0.48%) |
May 13, 2024 | 47.62 | 47.62 | 47.43 | 47.51 | 56,542 | +0.07(+0.15%) |
May 10, 2024 | 47.56 | 47.60 | 47.38 | 47.44 | 41,061 | +0.07(+0.15%) |
May 09, 2024 | 47.18 | 47.41 | 47.12 | 47.37 | 58,275 | +0.25(+0.53%) |
May 08, 2024 | 47.03 | 47.19 | 46.99 | 47.12 | 133,300 | -0.09(-0.19%) |
May 07, 2024 | 47.25 | 47.32 | 47.14 | 47.21 | 80,568 | +0.06(+0.13%) |
May 06, 2024 | 46.91 | 47.17 | 46.89 | 47.15 | 114,548 | +0.47(+1.00%) |
May 03, 2024 | 46.69 | 46.76 | 46.44 | 46.68 | 242,883 | +0.58(+1.25%) |
May 02, 2024 | 46.02 | 46.14 | 45.64 | 46.10 | 146,238 | +0.48(+1.05%) |
|