Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 52.17 | 52.66 | 52.15 | 52.19 | 61,514 | +0.46(+0.89%) |
Jul 11, 2024 | 50.88 | 51.82 | 50.56 | 51.73 | 145,633 | +2.03(+4.08%) |
Jul 10, 2024 | 49.44 | 49.71 | 49.17 | 49.70 | 81,526 | +0.53(+1.08%) |
Jul 09, 2024 | 49.33 | 49.37 | 48.94 | 49.17 | 52,666 | -0.23(-0.47%) |
Jul 08, 2024 | 49.43 | 49.73 | 49.25 | 49.40 | 46,163 | +0.33(+0.67%) |
Jul 05, 2024 | 49.52 | 49.52 | 48.95 | 49.07 | 56,006 | -0.48(-0.96%) |
Jul 03, 2024 | 49.79 | 49.93 | 49.51 | 49.55 | 23,511 | -0.08(-0.17%) |
Jul 02, 2024 | 49.46 | 49.69 | 49.40 | 49.63 | 39,601 | +0.17(+0.34%) |
Jul 01, 2024 | 50.06 | 50.06 | 49.35 | 49.46 | 48,033 | -0.45(-0.90%) |
Jun 28, 2024 | 49.87 | 50.11 | 49.61 | 49.91 | 58,038 | +0.45(+0.91%) |
Jun 27, 2024 | 49.26 | 49.46 | 49.13 | 49.46 | 62,640 | +0.29(+0.59%) |
Jun 26, 2024 | 48.86 | 49.17 | 48.71 | 49.17 | 40,493 | +0.08(+0.16%) |
Jun 25, 2024 | 49.34 | 49.39 | 49.05 | 49.09 | 41,481 | -0.53(-1.06%) |
Jun 24, 2024 | 49.39 | 49.93 | 49.34 | 49.62 | 43,066 | +0.40(+0.81%) |
Jun 21, 2024 | 49.02 | 49.27 | 48.72 | 49.22 | 63,012 | +0.04(+0.08%) |
Jun 20, 2024 | 49.25 | 49.49 | 49.09 | 49.18 | 253,414 | -0.16(-0.32%) |
Jun 18, 2024 | 49.33 | 49.60 | 49.24 | 49.34 | 37,789 | +0.01(+0.02%) |
Jun 17, 2024 | 48.89 | 49.37 | 48.65 | 49.33 | 63,551 | +0.31(+0.63%) |
Jun 14, 2024 | 49.35 | 49.35 | 48.87 | 49.02 | 101,356 | -0.87(-1.74%) |
Jun 13, 2024 | 50.43 | 50.43 | 49.55 | 49.89 | 38,893 | -0.64(-1.26%) |
Jun 12, 2024 | 51.06 | 51.39 | 50.36 | 50.53 | 87,121 | +0.78(+1.56%) |
Jun 11, 2024 | 49.54 | 49.76 | 49.26 | 49.75 | 51,028 | -0.14(-0.28%) |
Jun 10, 2024 | 49.55 | 49.92 | 49.40 | 49.89 | 54,106 | -0.14(-0.28%) |
Jun 07, 2024 | 49.99 | 50.39 | 49.88 | 50.03 | 48,622 | -0.53(-1.04%) |
Jun 06, 2024 | 50.74 | 50.79 | 50.41 | 50.56 | 46,006 | -0.33(-0.65%) |
Jun 05, 2024 | 50.49 | 50.89 | 50.25 | 50.89 | 35,008 | +0.62(+1.23%) |
Jun 04, 2024 | 50.72 | 50.72 | 50.23 | 50.27 | 33,709 | -0.82(-1.60%) |
Jun 03, 2024 | 51.66 | 51.66 | 50.89 | 51.09 | 45,141 | -0.20(-0.39%) |
May 31, 2024 | 51.08 | 51.31 | 50.87 | 51.29 | 43,424 | +0.49(+0.96%) |
May 30, 2024 | 50.57 | 50.93 | 50.51 | 50.80 | 40,586 | +0.62(+1.23%) |
May 29, 2024 | 50.22 | 50.39 | 50.02 | 50.18 | 52,327 | -0.69(-1.36%) |
May 28, 2024 | 51.31 | 51.38 | 50.67 | 50.87 | 51,510 | -0.09(-0.17%) |
May 24, 2024 | 50.73 | 51.02 | 50.72 | 50.96 | 36,307 | +0.48(+0.95%) |
May 23, 2024 | 51.56 | 51.56 | 50.25 | 50.48 | 44,757 | -0.91(-1.76%) |
May 22, 2024 | 51.62 | 51.72 | 51.19 | 51.38 | 78,397 | -0.36(-0.69%) |
May 21, 2024 | 51.58 | 51.82 | 51.58 | 51.74 | 52,087 | -0.06(-0.12%) |
May 20, 2024 | 51.90 | 52.22 | 51.79 | 51.80 | 78,069 | -0.14(-0.27%) |
May 17, 2024 | 51.94 | 52.07 | 51.86 | 51.94 | 43,977 | +0.02(+0.04%) |
May 16, 2024 | 52.03 | 52.04 | 51.85 | 51.92 | 78,483 | -0.13(-0.25%) |
May 15, 2024 | 52.31 | 52.32 | 51.85 | 52.05 | 42,175 | +0.31(+0.60%) |
May 14, 2024 | 51.87 | 52.10 | 51.50 | 51.74 | 47,293 | +0.46(+0.89%) |
May 13, 2024 | 51.42 | 51.73 | 51.27 | 51.29 | 42,055 | +0.19(+0.37%) |
May 10, 2024 | 51.59 | 51.59 | 50.91 | 51.10 | 38,634 | -0.27(-0.52%) |
May 09, 2024 | 50.87 | 51.36 | 50.75 | 51.36 | 45,577 | +0.73(+1.44%) |
May 08, 2024 | 50.17 | 50.70 | 50.17 | 50.64 | 44,762 | -0.05(-0.10%) |
May 07, 2024 | 50.83 | 51.07 | 50.64 | 50.69 | 45,331 | -0.02(-0.04%) |
May 06, 2024 | 50.62 | 50.85 | 50.62 | 50.71 | 68,973 | +0.56(+1.11%) |
May 03, 2024 | 50.65 | 50.65 | 50.07 | 50.15 | 244,116 | +0.34(+0.68%) |
May 02, 2024 | 49.54 | 49.82 | 49.13 | 49.81 | 61,381 | +0.85(+1.73%) |