Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 52.28 | 53.02 | 52.17 | 52.65 | 553,433 | +1.00(+1.94%) |
Jul 15, 2024 | 52.09 | 52.37 | 51.48 | 51.65 | 401,848 | -0.43(-0.83%) |
Jul 12, 2024 | 51.30 | 52.30 | 51.27 | 52.08 | 279,025 | +1.04(+2.04%) |
Jul 11, 2024 | 50.07 | 51.58 | 50.07 | 51.04 | 239,678 | +1.58(+3.19%) |
Jul 10, 2024 | 48.80 | 49.64 | 48.37 | 49.46 | 169,045 | +0.85(+1.75%) |
Jul 09, 2024 | 48.19 | 48.90 | 47.90 | 48.61 | 147,350 | +0.25(+0.52%) |
Jul 08, 2024 | 49.19 | 49.42 | 48.32 | 48.36 | 230,822 | -0.60(-1.23%) |
Jul 05, 2024 | 47.72 | 48.99 | 47.61 | 48.96 | 185,861 | +1.13(+2.36%) |
Jul 03, 2024 | 48.50 | 48.50 | 47.60 | 47.83 | 91,331 | -0.49(-1.01%) |
Jul 02, 2024 | 48.41 | 48.92 | 48.31 | 48.32 | 168,880 | -0.05(-0.10%) |
Jul 01, 2024 | 48.57 | 49.00 | 47.81 | 48.37 | 244,357 | -0.12(-0.25%) |
Jun 28, 2024 | 48.76 | 48.76 | 48.10 | 48.49 | 618,709 | +0.15(+0.31%) |
Jun 27, 2024 | 48.25 | 48.52 | 48.00 | 48.34 | 216,640 | +0.40(+0.83%) |
Jun 26, 2024 | 47.69 | 48.13 | 47.30 | 47.94 | 275,711 | -0.21(-0.44%) |
Jun 25, 2024 | 49.13 | 49.13 | 48.07 | 48.15 | 311,404 | -0.95(-1.93%) |
Jun 24, 2024 | 48.19 | 49.45 | 48.07 | 49.10 | 175,401 | +1.07(+2.23%) |
Jun 21, 2024 | 48.29 | 48.60 | 47.75 | 48.03 | 720,671 | -0.06(-0.12%) |
Jun 20, 2024 | 47.68 | 48.31 | 47.68 | 48.09 | 187,826 | +0.17(+0.35%) |
Jun 18, 2024 | 47.16 | 48.27 | 47.16 | 47.92 | 225,558 | +0.59(+1.25%) |
Jun 17, 2024 | 47.25 | 47.85 | 46.88 | 47.33 | 195,517 | -0.25(-0.53%) |
Jun 14, 2024 | 47.42 | 47.95 | 47.30 | 47.58 | 167,190 | -0.38(-0.79%) |
Jun 13, 2024 | 47.66 | 48.16 | 47.22 | 47.96 | 239,147 | +0.19(+0.40%) |
Jun 12, 2024 | 49.12 | 49.58 | 47.76 | 47.77 | 278,183 | -0.22(-0.46%) |
Jun 11, 2024 | 46.53 | 48.02 | 46.29 | 47.99 | 514,225 | +1.05(+2.24%) |
Jun 10, 2024 | 47.16 | 47.16 | 46.22 | 46.94 | 440,519 | -0.65(-1.37%) |
Jun 07, 2024 | 48.70 | 48.85 | 47.55 | 47.59 | 235,548 | -1.63(-3.31%) |
Jun 06, 2024 | 49.24 | 49.74 | 49.10 | 49.22 | 163,069 | -0.40(-0.81%) |
Jun 05, 2024 | 49.98 | 50.09 | 49.60 | 49.62 | 161,588 | -0.35(-0.70%) |
Jun 04, 2024 | 49.58 | 50.08 | 49.31 | 49.97 | 516,594 | +0.42(+0.85%) |
Jun 03, 2024 | 50.07 | 50.32 | 49.43 | 49.55 | 318,356 | -0.34(-0.68%) |
May 31, 2024 | 48.82 | 50.34 | 48.82 | 49.89 | 448,737 | +1.26(+2.59%) |
May 30, 2024 | 48.43 | 48.92 | 48.32 | 48.63 | 428,256 | +0.60(+1.25%) |
May 29, 2024 | 48.65 | 48.71 | 48.01 | 48.03 | 257,763 | -0.95(-1.94%) |
May 28, 2024 | 50.13 | 50.48 | 48.77 | 48.98 | 390,770 | -1.31(-2.60%) |
May 24, 2024 | 51.24 | 51.38 | 50.24 | 50.29 | 272,854 | -0.82(-1.60%) |
May 23, 2024 | 52.43 | 52.59 | 50.86 | 51.11 | 292,527 | -1.41(-2.68%) |
May 22, 2024 | 53.66 | 53.77 | 52.44 | 52.52 | 381,002 | -0.78(-1.46%) |
May 21, 2024 | 52.71 | 53.33 | 52.30 | 53.30 | 295,559 | +0.54(+1.02%) |
May 20, 2024 | 53.27 | 53.50 | 52.38 | 52.76 | 251,329 | -0.53(-0.99%) |
May 17, 2024 | 53.37 | 53.49 | 52.94 | 53.29 | 277,806 | +0.04(+0.08%) |
May 16, 2024 | 52.76 | 53.32 | 52.62 | 53.25 | 261,717 | +0.46(+0.87%) |
May 15, 2024 | 53.50 | 53.50 | 52.52 | 52.79 | 381,206 | -0.13(-0.25%) |
May 14, 2024 | 53.21 | 53.82 | 52.66 | 52.92 | 352,581 | +0.30(+0.57%) |
May 13, 2024 | 53.27 | 53.79 | 52.50 | 52.62 | 1,288,435 | -0.53(-1.00%) |
May 10, 2024 | 52.78 | 53.16 | 52.16 | 53.15 | 195,781 | +0.47(+0.89%) |
May 09, 2024 | 51.50 | 52.73 | 50.94 | 52.68 | 331,053 | +1.34(+2.61%) |
May 08, 2024 | 51.02 | 51.48 | 50.71 | 51.34 | 290,662 | +0.11(+0.21%) |
May 07, 2024 | 50.94 | 51.26 | 50.65 | 51.23 | 285,267 | +0.49(+0.97%) |
May 06, 2024 | 50.85 | 50.94 | 50.30 | 50.74 | 231,904 | +0.17(+0.34%) |
May 03, 2024 | 50.82 | 50.86 | 49.95 | 50.57 | 259,304 | +0.40(+0.80%) |
May 02, 2024 | 49.77 | 50.21 | 49.41 | 50.17 | 233,659 | +0.62(+1.24%) |