Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.25 | 49.66 | 49.25 | 49.45 | 12,609 | +0.57(+1.17%) |
Jul 25, 2024 | 48.80 | 49.40 | 48.80 | 48.88 | 24,447 | +0.12(+0.24%) |
Jul 24, 2024 | 49.17 | 49.27 | 48.76 | 48.76 | 102,988 | -0.57(-1.16%) |
Jul 23, 2024 | 49.40 | 49.51 | 49.33 | 49.33 | 12,408 | -0.17(-0.34%) |
Jul 22, 2024 | 49.27 | 49.51 | 49.25 | 49.50 | 17,298 | +0.39(+0.79%) |
Jul 19, 2024 | 49.39 | 49.39 | 49.02 | 49.11 | 17,182 | -0.30(-0.61%) |
Jul 18, 2024 | 49.85 | 49.85 | 49.31 | 49.41 | 21,859 | -0.36(-0.72%) |
Jul 17, 2024 | 49.79 | 50.06 | 49.77 | 49.77 | 38,974 | -0.31(-0.62%) |
Jul 16, 2024 | 49.58 | 50.11 | 49.58 | 50.08 | 27,282 | +0.74(+1.50%) |
Jul 15, 2024 | 49.33 | 49.59 | 49.33 | 49.34 | 94,879 | +0.13(+0.27%) |
Jul 12, 2024 | 49.07 | 49.44 | 48.98 | 49.21 | 15,861 | +0.32(+0.65%) |
Jul 11, 2024 | 48.87 | 48.96 | 48.68 | 48.89 | 68,122 | +0.26(+0.52%) |
Jul 10, 2024 | 48.38 | 48.64 | 48.26 | 48.63 | 8,005 | +0.42(+0.86%) |
Jul 09, 2024 | 48.41 | 48.41 | 48.22 | 48.22 | 27,343 | -0.08(-0.17%) |
Jul 08, 2024 | 48.39 | 48.43 | 48.20 | 48.30 | 13,573 | +0.11(+0.23%) |
Jul 05, 2024 | 48.27 | 48.27 | 48.04 | 48.19 | 28,100 | +0.01(+0.02%) |
Jul 03, 2024 | 48.28 | 48.28 | 48.11 | 48.18 | 42,050 | +0.03(+0.06%) |
Jul 02, 2024 | 48.01 | 48.15 | 47.90 | 48.15 | 7,258 | +0.12(+0.26%) |
Jul 01, 2024 | 48.35 | 48.35 | 47.93 | 48.03 | 13,322 | -0.07(-0.14%) |
Jun 28, 2024 | 48.17 | 48.42 | 48.03 | 48.10 | 9,725 | +0.07(+0.15%) |
Jun 27, 2024 | 48.15 | 48.15 | 47.91 | 48.02 | 20,256 | -0.05(-0.11%) |
Jun 26, 2024 | 48.16 | 48.16 | 47.95 | 48.07 | 27,075 | -0.10(-0.21%) |
Jun 25, 2024 | 48.48 | 48.48 | 48.10 | 48.17 | 12,751 | -0.23(-0.47%) |
Jun 24, 2024 | 48.41 | 48.58 | 48.32 | 48.40 | 13,941 | +0.11(+0.23%) |
Jun 21, 2024 | 48.40 | 48.40 | 48.15 | 48.29 | 16,892 | +0.02(+0.05%) |
Jun 20, 2024 | 48.37 | 48.42 | 48.20 | 48.26 | 54,661 | +0.02(+0.04%) |
Jun 18, 2024 | 48.03 | 48.29 | 48.03 | 48.24 | 9,299 | +0.23(+0.48%) |
Jun 17, 2024 | 47.57 | 48.04 | 47.57 | 48.01 | 9,891 | +0.45(+0.94%) |
Jun 14, 2024 | 47.65 | 47.65 | 47.40 | 47.56 | 11,388 | -0.21(-0.44%) |
Jun 13, 2024 | 47.78 | 47.78 | 47.47 | 47.77 | 51,510 | +0.05(+0.10%) |
Jun 12, 2024 | 47.99 | 47.99 | 47.60 | 47.73 | 82,073 | +0.24(+0.50%) |
Jun 11, 2024 | 47.47 | 47.49 | 47.18 | 47.49 | 21,959 | -0.08(-0.16%) |
Jun 10, 2024 | 47.32 | 47.56 | 47.32 | 47.56 | 5,028 | +0.10(+0.21%) |
Jun 07, 2024 | 47.42 | 47.70 | 47.42 | 47.47 | 7,058 | -0.09(-0.20%) |
Jun 06, 2024 | 47.64 | 47.71 | 47.48 | 47.56 | 10,078 | -0.07(-0.15%) |
Jun 05, 2024 | 47.47 | 47.63 | 47.20 | 47.63 | 4,965 | +0.39(+0.82%) |
Jun 04, 2024 | 47.23 | 47.30 | 47.09 | 47.25 | 111,471 | -0.06(-0.14%) |
Jun 03, 2024 | 47.54 | 47.54 | 47.03 | 47.31 | 10,594 | -0.19(-0.40%) |
May 31, 2024 | 47.11 | 47.50 | 46.85 | 47.50 | 11,307 | +0.41(+0.86%) |
May 30, 2024 | 47.07 | 47.22 | 47.01 | 47.10 | 10,343 | +0.04(+0.08%) |
May 29, 2024 | 47.13 | 47.15 | 47.03 | 47.06 | 18,594 | -0.35(-0.74%) |
May 28, 2024 | 47.81 | 47.81 | 47.29 | 47.41 | 23,993 | -0.28(-0.59%) |
May 24, 2024 | 47.67 | 47.81 | 47.62 | 47.69 | 18,801 | +0.20(+0.43%) |
May 23, 2024 | 48.07 | 48.07 | 47.43 | 47.49 | 30,118 | -0.38(-0.80%) |
May 22, 2024 | 47.95 | 48.04 | 47.76 | 47.87 | 10,173 | -0.08(-0.17%) |
May 21, 2024 | 47.83 | 47.95 | 47.83 | 47.95 | 17,091 | +0.02(+0.05%) |
May 20, 2024 | 48.03 | 48.08 | 47.93 | 47.93 | 6,925 | -0.04(-0.08%) |
May 17, 2024 | 47.92 | 47.97 | 47.81 | 47.97 | 9,875 | +0.03(+0.07%) |
May 16, 2024 | 47.95 | 48.01 | 47.94 | 47.94 | 5,485 | -0.01(-0.02%) |
May 15, 2024 | 47.70 | 47.95 | 47.64 | 47.95 | 11,406 | +0.48(+1.01%) |
May 14, 2024 | 47.42 | 47.47 | 47.26 | 47.47 | 37,824 | +0.16(+0.35%) |
May 13, 2024 | 47.56 | 47.57 | 47.29 | 47.31 | 10,809 | -0.11(-0.24%) |
May 10, 2024 | 47.36 | 47.43 | 47.32 | 47.42 | 16,404 | +0.21(+0.45%) |
May 09, 2024 | 46.98 | 47.22 | 46.98 | 47.21 | 18,839 | +0.25(+0.54%) |
May 08, 2024 | 46.76 | 46.96 | 46.76 | 46.95 | 9,878 | +0.08(+0.17%) |
May 07, 2024 | 46.82 | 46.97 | 46.82 | 46.87 | 14,944 | +0.25(+0.54%) |
May 06, 2024 | 46.57 | 46.63 | 46.47 | 46.63 | 17,861 | +0.36(+0.77%) |
May 03, 2024 | 46.11 | 46.27 | 46.10 | 46.27 | 19,649 | +0.43(+0.93%) |
May 02, 2024 | 45.90 | 45.91 | 45.60 | 45.84 | 14,711 | +0.29(+0.63%) |