Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 49.71 | 50.09 | 48.89 | 49.11 | 276,439 | -0.55(-1.11%) |
Jul 24, 2024 | 50.78 | 50.78 | 49.60 | 49.66 | 296,833 | -2.19(-4.22%) |
Jul 23, 2024 | 52.05 | 52.16 | 51.82 | 51.85 | 238,243 | -0.15(-0.29%) |
Jul 22, 2024 | 51.80 | 52.09 | 51.60 | 52.00 | 227,968 | +0.66(+1.29%) |
Jul 19, 2024 | 51.83 | 51.89 | 51.25 | 51.34 | 126,129 | -0.37(-0.72%) |
Jul 18, 2024 | 52.25 | 52.28 | 51.45 | 51.71 | 207,499 | -0.24(-0.46%) |
Jul 17, 2024 | 52.52 | 52.56 | 51.88 | 51.95 | 329,057 | -1.00(-1.89%) |
Jul 16, 2024 | 53.03 | 53.04 | 52.73 | 52.95 | 189,786 | +0.06(+0.11%) |
Jul 15, 2024 | 53.01 | 53.17 | 52.77 | 52.89 | 202,610 | +0.10(+0.19%) |
Jul 12, 2024 | 52.65 | 53.10 | 52.62 | 52.79 | 223,767 | +0.18(+0.34%) |
Jul 11, 2024 | 53.30 | 53.30 | 52.50 | 52.61 | 294,596 | -0.64(-1.20%) |
Jul 10, 2024 | 53.10 | 53.25 | 52.97 | 53.25 | 136,136 | +0.34(+0.64%) |
Jul 09, 2024 | 52.99 | 53.05 | 52.84 | 52.91 | 257,271 | +0.01(+0.02%) |
Jul 08, 2024 | 52.97 | 52.97 | 52.78 | 52.90 | 250,213 | +0.09(+0.17%) |
Jul 05, 2024 | 52.61 | 52.87 | 52.53 | 52.81 | 219,160 | +0.32(+0.61%) |
Jul 03, 2024 | 52.22 | 52.49 | 52.21 | 52.49 | 149,488 | +0.28(+0.54%) |
Jul 02, 2024 | 51.81 | 52.23 | 51.73 | 52.21 | 261,888 | +0.38(+0.73%) |
Jul 01, 2024 | 51.70 | 51.85 | 51.37 | 51.83 | 176,446 | +0.22(+0.43%) |
Jun 28, 2024 | 51.81 | 51.91 | 51.61 | 51.61 | 232,458 | -0.12(-0.23%) |
Jun 27, 2024 | 51.62 | 51.74 | 51.62 | 51.73 | 423,481 | +0.08(+0.15%) |
Jun 26, 2024 | 51.62 | 51.67 | 51.55 | 51.65 | 169,787 | +0.04(+0.08%) |
Jun 25, 2024 | 51.51 | 51.66 | 51.43 | 51.61 | 171,498 | +0.21(+0.40%) |
Jun 24, 2024 | 51.59 | 51.61 | 51.38 | 51.40 | 211,754 | -0.18(-0.34%) |
Jun 21, 2024 | 51.65 | 51.66 | 51.46 | 51.58 | 245,426 | -0.01(-0.02%) |
Jun 20, 2024 | 51.87 | 51.87 | 51.48 | 51.59 | 234,166 | -0.13(-0.25%) |
Jun 18, 2024 | 51.77 | 51.77 | 51.65 | 51.72 | 234,835 | -0.02(-0.04%) |
Jun 17, 2024 | 51.54 | 51.80 | 51.46 | 51.74 | 195,369 | +0.28(+0.54%) |
Jun 14, 2024 | 51.42 | 51.50 | 51.35 | 51.46 | 148,169 | +0.04(+0.08%) |
Jun 13, 2024 | 51.52 | 51.52 | 51.28 | 51.42 | 266,842 | +0.13(+0.25%) |
Jun 12, 2024 | 51.18 | 51.38 | 51.09 | 51.29 | 141,984 | +0.37(+0.72%) |
Jun 11, 2024 | 50.72 | 50.95 | 50.62 | 50.93 | 116,595 | +0.18(+0.35%) |
Jun 10, 2024 | 50.63 | 50.79 | 50.59 | 50.75 | 153,349 | +0.09(+0.18%) |
Jun 07, 2024 | 50.66 | 50.85 | 50.55 | 50.66 | 172,233 | +0.02(+0.04%) |
Jun 06, 2024 | 50.70 | 50.76 | 50.54 | 50.64 | 173,156 | +0.06(+0.12%) |
Jun 05, 2024 | 50.24 | 50.59 | 50.17 | 50.58 | 139,336 | +0.53(+1.07%) |
Jun 04, 2024 | 49.98 | 50.09 | 49.80 | 50.05 | 109,549 | +0.15(+0.30%) |
Jun 03, 2024 | 50.13 | 50.13 | 49.53 | 49.90 | 180,429 | +0.08(+0.16%) |
May 31, 2024 | 49.85 | 49.85 | 49.26 | 49.82 | 194,322 | +0.06(+0.12%) |
May 30, 2024 | 50.05 | 50.05 | 49.71 | 49.76 | 153,924 | -0.21(-0.42%) |
May 29, 2024 | 50.03 | 50.10 | 49.94 | 49.97 | 130,162 | -0.19(-0.37%) |
May 28, 2024 | 50.19 | 50.23 | 50.03 | 50.15 | 198,892 | +0.07(+0.14%) |
May 24, 2024 | 50.01 | 50.14 | 49.90 | 50.09 | 134,497 | +0.27(+0.54%) |
May 23, 2024 | 50.14 | 50.18 | 49.73 | 49.82 | 134,081 | -0.10(-0.20%) |
May 22, 2024 | 50.02 | 50.05 | 49.79 | 49.92 | 161,925 | -0.04(-0.07%) |
May 21, 2024 | 49.82 | 49.96 | 49.79 | 49.95 | 147,542 | +0.08(+0.16%) |
May 20, 2024 | 49.79 | 49.92 | 49.75 | 49.88 | 319,336 | +0.17(+0.33%) |
May 17, 2024 | 49.78 | 49.79 | 49.60 | 49.71 | 118,066 | -0.02(-0.04%) |
May 16, 2024 | 49.80 | 49.88 | 49.69 | 49.73 | 105,876 | -0.01(-0.02%) |
May 15, 2024 | 49.51 | 49.76 | 49.39 | 49.74 | 114,417 | +0.41(+0.83%) |
May 14, 2024 | 49.12 | 49.36 | 49.07 | 49.33 | 107,639 | +0.22(+0.46%) |
May 13, 2024 | 49.21 | 49.21 | 49.02 | 49.10 | 163,494 | +0.07(+0.14%) |
May 10, 2024 | 49.11 | 49.15 | 48.91 | 49.04 | 103,670 | +0.11(+0.22%) |
May 09, 2024 | 48.92 | 48.97 | 48.74 | 48.93 | 115,526 | +0.06(+0.12%) |
May 08, 2024 | 48.69 | 48.96 | 48.67 | 48.87 | 88,265 | +0.00(+0.00%) |
May 07, 2024 | 48.85 | 48.96 | 48.79 | 48.87 | 89,908 | +0.06(+0.12%) |
May 06, 2024 | 48.63 | 48.81 | 48.55 | 48.81 | 109,466 | +0.37(+0.77%) |
May 03, 2024 | 48.48 | 48.49 | 48.23 | 48.44 | 98,619 | +0.72(+1.51%) |
May 02, 2024 | 47.65 | 47.81 | 47.17 | 47.72 | 110,800 | +0.41(+0.87%) |