Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.21 | 48.35 | 47.93 | 48.12 | 912,069 | -0.04(-0.08%) |
Jul 18, 2024 | 48.39 | 48.63 | 48.02 | 48.16 | 755,276 | +0.89(+1.88%) |
Jul 17, 2024 | 47.25 | 47.38 | 47.11 | 47.27 | 134,744 | -0.37(-0.78%) |
Jul 16, 2024 | 47.18 | 47.69 | 47.11 | 47.64 | 108,009 | +0.31(+0.65%) |
Jul 15, 2024 | 47.47 | 47.65 | 47.29 | 47.33 | 80,616 | -0.27(-0.57%) |
Jul 12, 2024 | 47.32 | 47.77 | 47.31 | 47.60 | 78,673 | +0.33(+0.70%) |
Jul 11, 2024 | 46.87 | 47.41 | 46.87 | 47.27 | 116,307 | +0.52(+1.11%) |
Jul 10, 2024 | 46.90 | 47.08 | 46.61 | 46.75 | 164,376 | -0.62(-1.31%) |
Jul 09, 2024 | 47.69 | 47.74 | 47.20 | 47.37 | 169,362 | -0.77(-1.60%) |
Jul 08, 2024 | 48.39 | 48.43 | 47.78 | 48.14 | 230,379 | +0.42(+0.88%) |
Jul 05, 2024 | 47.64 | 47.76 | 47.30 | 47.72 | 243,783 | +1.03(+2.21%) |
Jul 03, 2024 | 46.39 | 46.72 | 46.33 | 46.69 | 146,081 | +1.22(+2.68%) |
Jul 02, 2024 | 44.76 | 45.49 | 44.75 | 45.47 | 711,230 | -0.02(-0.04%) |
Jul 01, 2024 | 45.88 | 46.04 | 45.35 | 45.49 | 118,673 | -0.29(-0.63%) |
Jun 28, 2024 | 45.71 | 45.95 | 45.54 | 45.78 | 125,274 | -1.02(-2.18%) |
Jun 27, 2024 | 47.02 | 47.16 | 46.69 | 46.80 | 93,347 | +0.16(+0.34%) |
Jun 26, 2024 | 46.15 | 47.03 | 45.98 | 46.64 | 196,859 | -0.49(-1.04%) |
Jun 25, 2024 | 47.43 | 47.48 | 46.95 | 47.13 | 98,500 | -1.17(-2.42%) |
Jun 24, 2024 | 48.38 | 48.78 | 48.23 | 48.30 | 152,270 | +0.54(+1.13%) |
Jun 21, 2024 | 47.53 | 47.76 | 46.77 | 47.76 | 717,500 | -0.16(-0.33%) |
Jun 20, 2024 | 47.61 | 48.07 | 47.42 | 47.92 | 182,269 | +0.96(+2.04%) |
Jun 18, 2024 | 47.04 | 47.24 | 46.90 | 46.96 | 195,791 | -0.05(-0.11%) |
Jun 17, 2024 | 46.86 | 47.20 | 46.70 | 47.01 | 97,659 | +0.25(+0.53%) |
Jun 14, 2024 | 46.66 | 46.84 | 46.35 | 46.76 | 75,682 | -0.90(-1.89%) |
Jun 13, 2024 | 47.95 | 48.06 | 47.22 | 47.66 | 119,508 | -1.23(-2.52%) |
Jun 12, 2024 | 49.14 | 49.18 | 48.69 | 48.89 | 87,694 | +0.88(+1.83%) |
Jun 11, 2024 | 48.32 | 48.35 | 47.79 | 48.01 | 117,393 | -0.97(-1.98%) |
Jun 10, 2024 | 48.68 | 49.03 | 48.61 | 48.98 | 49,919 | +0.04(+0.08%) |
Jun 07, 2024 | 49.07 | 49.43 | 48.87 | 48.94 | 60,214 | -0.85(-1.71%) |
Jun 06, 2024 | 48.97 | 49.86 | 48.97 | 49.79 | 68,522 | -0.20(-0.41%) |
Jun 05, 2024 | 50.22 | 50.27 | 49.89 | 49.99 | 69,603 | -0.35(-0.69%) |
Jun 04, 2024 | 49.84 | 50.41 | 49.83 | 50.34 | 63,033 | -0.27(-0.54%) |
Jun 03, 2024 | 50.97 | 51.00 | 50.27 | 50.61 | 69,383 | -0.16(-0.31%) |
May 31, 2024 | 50.88 | 50.93 | 50.23 | 50.77 | 95,861 | +0.04(+0.08%) |
May 30, 2024 | 50.62 | 50.80 | 50.58 | 50.73 | 62,911 | +1.07(+2.15%) |
May 29, 2024 | 50.34 | 50.36 | 49.66 | 49.66 | 105,961 | -1.58(-3.09%) |
May 28, 2024 | 51.50 | 51.60 | 51.15 | 51.24 | 89,804 | +0.27(+0.53%) |
May 24, 2024 | 50.74 | 51.08 | 50.73 | 50.97 | 53,159 | +0.73(+1.45%) |
May 23, 2024 | 50.89 | 50.97 | 50.07 | 50.25 | 103,936 | -0.05(-0.10%) |
May 22, 2024 | 50.66 | 50.77 | 50.21 | 50.29 | 91,686 | -1.15(-2.24%) |
May 21, 2024 | 51.60 | 51.68 | 51.38 | 51.45 | 71,977 | -0.63(-1.21%) |
May 20, 2024 | 52.29 | 52.37 | 52.02 | 52.08 | 83,695 | +0.17(+0.34%) |
May 17, 2024 | 52.14 | 52.31 | 51.82 | 51.90 | 193,049 | -0.38(-0.72%) |
May 16, 2024 | 52.37 | 52.58 | 52.23 | 52.28 | 86,596 | +0.30(+0.58%) |
May 15, 2024 | 51.60 | 51.99 | 51.45 | 51.98 | 77,625 | +0.35(+0.68%) |
May 14, 2024 | 51.68 | 51.82 | 51.44 | 51.63 | 68,021 | +0.28(+0.55%) |
May 13, 2024 | 51.47 | 51.65 | 51.28 | 51.35 | 58,927 | -0.01(-0.02%) |
May 10, 2024 | 51.13 | 51.41 | 51.05 | 51.36 | 88,381 | +0.65(+1.28%) |
May 09, 2024 | 50.56 | 50.71 | 50.40 | 50.71 | 99,804 | +0.08(+0.15%) |
May 08, 2024 | 50.27 | 50.74 | 50.20 | 50.63 | 92,362 | +0.49(+0.99%) |
May 07, 2024 | 50.63 | 50.71 | 50.04 | 50.14 | 173,445 | +0.48(+0.96%) |
May 06, 2024 | 49.76 | 49.81 | 49.47 | 49.66 | 76,421 | +0.13(+0.25%) |
May 03, 2024 | 49.82 | 50.12 | 49.44 | 49.54 | 140,274 | +0.53(+1.09%) |
May 02, 2024 | 48.87 | 49.12 | 48.57 | 49.00 | 106,907 | +0.27(+0.56%) |