Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 49.25 | 49.82 | 49.25 | 49.82 | 3,524 | +1.55(+3.20%) |
Jul 11, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 2,416 | +0.41(+0.87%) |
Jul 10, 2024 | 47.56 | 47.86 | 47.56 | 47.86 | 7,534 | -0.05(-0.10%) |
Jul 09, 2024 | 47.67 | 47.91 | 47.67 | 47.91 | 4,834 | -0.19(-0.40%) |
Jul 08, 2024 | 47.93 | 48.10 | 47.93 | 48.10 | 5,308 | -1.01(-2.06%) |
Jul 03, 2024 | 49.11 | 2,264 | +0.33(+0.67%) | |||
Jul 02, 2024 | 50.54 | 50.54 | 48.78 | 48.78 | 3,868 | +1.57(+3.33%) |
Jul 01, 2024 | 47.20 | 47.71 | 47.20 | 47.21 | 1,290 | -1.15(-2.37%) |
Jun 28, 2024 | 48.43 | 48.92 | 48.36 | 48.36 | 5,127 | +0.45(+0.94%) |
Jun 27, 2024 | 47.91 | 47.91 | 47.90 | 47.91 | 5,575 | +0.05(+0.10%) |
Jun 26, 2024 | 48.31 | 48.31 | 47.74 | 47.86 | 6,737 | -1.20(-2.45%) |
Jun 25, 2024 | 48.89 | 49.06 | 48.56 | 49.06 | 18,832 | -0.06(-0.12%) |
Jun 24, 2024 | 49.03 | 49.12 | 49.01 | 49.12 | 1,991 | +1.38(+2.89%) |
Jun 21, 2024 | 47.76 | 47.81 | 47.74 | 47.74 | 19,586 | -0.10(-0.21%) |
Jun 20, 2024 | 48.51 | 48.51 | 47.84 | 47.84 | 17,684 | -0.88(-1.82%) |
Jun 18, 2024 | 49.21 | 49.21 | 48.70 | 48.72 | 3,709 | -0.52(-1.05%) |
Jun 17, 2024 | 49.06 | 49.24 | 49.06 | 49.24 | 9,580 | +0.33(+0.67%) |
Jun 14, 2024 | 48.52 | 48.91 | 48.49 | 48.91 | 3,842 | -0.91(-1.83%) |
Jun 13, 2024 | 49.94 | 49.94 | 49.82 | 49.82 | 3,241 | -1.18(-2.31%) |
Jun 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 9,762 | +0.85(+1.69%) |
Jun 11, 2024 | 52.74 | 52.74 | 50.15 | 50.15 | 6,598 | -0.67(-1.31%) |
Jun 10, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 7,831 | -0.30(-0.59%) |
Jun 06, 2024 | 51.12 | 5,372 | -0.41(-0.80%) | |||
Jun 05, 2024 | 51.20 | 51.53 | 51.20 | 51.53 | 2,944 | +0.88(+1.74%) |
Jun 04, 2024 | 51.45 | 51.45 | 50.65 | 50.65 | 8,223 | -1.64(-3.14%) |
Jun 03, 2024 | 51.75 | 52.29 | 51.70 | 52.29 | 4,278 | +0.97(+1.89%) |
May 31, 2024 | 51.18 | 51.35 | 51.18 | 51.32 | 6,025 | +0.70(+1.38%) |
May 30, 2024 | 50.65 | 50.65 | 50.62 | 50.62 | 8,363 | +0.17(+0.33%) |
May 29, 2024 | 50.49 | 50.53 | 50.45 | 50.45 | 8,296 | -0.28(-0.55%) |
May 28, 2024 | 50.94 | 50.94 | 50.68 | 50.73 | 12,068 | -1.24(-2.39%) |
May 22, 2024 | 51.97 | 21,012 | -0.31(-0.59%) | |||
May 21, 2024 | 52.23 | 52.28 | 52.23 | 52.28 | 765 | +1.14(+2.23%) |
May 20, 2024 | 50.86 | 51.14 | 50.86 | 51.14 | 811 | -1.34(-2.55%) |
May 17, 2024 | 52.60 | 52.61 | 52.48 | 52.48 | 5,129 | -0.10(-0.19%) |
May 16, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 8,047 | -0.13(-0.25%) |
May 15, 2024 | 52.75 | 53.03 | 52.71 | 52.71 | 32,442 | +0.26(+0.50%) |
May 14, 2024 | 52.05 | 52.45 | 52.05 | 52.45 | 38,487 | -0.50(-0.94%) |
May 13, 2024 | 51.85 | 52.97 | 51.85 | 52.95 | 299,463 | +1.56(+3.04%) |
May 10, 2024 | 51.08 | 51.39 | 50.82 | 51.39 | 81,241 | -0.03(-0.06%) |
May 09, 2024 | 51.74 | 53.49 | 51.42 | 51.42 | 27,829 | +3.58(+7.47%) |
May 08, 2024 | 47.32 | 47.84 | 47.32 | 47.84 | 5,653 | +0.67(+1.43%) |
May 07, 2024 | 47.21 | 47.21 | 47.05 | 47.17 | 2,637 | +0.45(+0.96%) |
May 06, 2024 | 47.01 | 47.01 | 46.72 | 46.72 | 6,624 | +0.07(+0.15%) |
May 03, 2024 | 47.12 | 47.50 | 46.65 | 46.65 | 10,360 | -0.35(-0.74%) |
May 02, 2024 | 47.11 | 47.13 | 47.00 | 47.00 | 29,148 | +0.37(+0.78%) |