Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.70 | 48.89 | 48.27 | 48.62 | 19,002 | +0.91(+1.91%) |
Jul 25, 2024 | 47.88 | 48.68 | 47.48 | 47.71 | 34,887 | -0.26(-0.54%) |
Jul 24, 2024 | 49.00 | 49.47 | 47.97 | 47.97 | 28,745 | -1.54(-3.11%) |
Jul 23, 2024 | 49.17 | 49.88 | 49.17 | 49.51 | 37,885 | -0.06(-0.12%) |
Jul 22, 2024 | 48.88 | 49.60 | 48.54 | 49.57 | 25,598 | +1.17(+2.43%) |
Jul 19, 2024 | 49.06 | 49.06 | 48.22 | 48.40 | 21,651 | -0.61(-1.25%) |
Jul 18, 2024 | 50.15 | 50.40 | 48.63 | 49.01 | 33,419 | -0.98(-1.96%) |
Jul 17, 2024 | 50.39 | 51.06 | 49.99 | 49.99 | 31,585 | -1.32(-2.57%) |
Jul 16, 2024 | 50.30 | 51.39 | 50.30 | 51.31 | 85,599 | +1.48(+2.97%) |
Jul 15, 2024 | 49.34 | 50.10 | 49.27 | 49.83 | 34,754 | +0.77(+1.56%) |
Jul 12, 2024 | 48.73 | 49.43 | 48.73 | 49.06 | 114,452 | +0.68(+1.42%) |
Jul 11, 2024 | 48.63 | 48.80 | 48.23 | 48.38 | 140,978 | +0.64(+1.34%) |
Jul 10, 2024 | 47.36 | 47.74 | 47.26 | 47.74 | 25,759 | +0.65(+1.38%) |
Jul 09, 2024 | 47.42 | 47.50 | 47.06 | 47.09 | 27,495 | -0.44(-0.93%) |
Jul 08, 2024 | 47.43 | 47.74 | 47.37 | 47.53 | 10,378 | +0.57(+1.21%) |
Jul 05, 2024 | 46.87 | 47.09 | 46.69 | 46.96 | 51,949 | -0.11(-0.23%) |
Jul 03, 2024 | 47.19 | 47.25 | 47.02 | 47.07 | 48,640 | -0.06(-0.13%) |
Jul 02, 2024 | 46.66 | 47.19 | 46.66 | 47.13 | 13,265 | +0.36(+0.77%) |
Jul 01, 2024 | 46.90 | 46.90 | 46.25 | 46.77 | 5,882 | +0.07(+0.15%) |
Jun 28, 2024 | 46.59 | 47.08 | 46.42 | 46.70 | 15,100 | +0.39(+0.84%) |
Jun 27, 2024 | 46.08 | 46.40 | 46.08 | 46.31 | 8,044 | +0.36(+0.78%) |
Jun 26, 2024 | 45.99 | 46.27 | 45.90 | 45.95 | 14,220 | -0.14(-0.30%) |
Jun 25, 2024 | 45.74 | 46.09 | 45.65 | 46.09 | 5,705 | +0.17(+0.37%) |
Jun 24, 2024 | 46.26 | 46.35 | 45.92 | 45.92 | 10,160 | -0.41(-0.88%) |
Jun 21, 2024 | 45.85 | 46.33 | 45.76 | 46.33 | 19,317 | +0.33(+0.72%) |
Jun 20, 2024 | 46.14 | 46.53 | 45.98 | 46.00 | 11,421 | -0.44(-0.95%) |
Jun 18, 2024 | 46.31 | 46.63 | 46.31 | 46.44 | 6,888 | +0.02(+0.04%) |
Jun 17, 2024 | 45.73 | 46.58 | 45.60 | 46.42 | 13,068 | +0.47(+1.02%) |
Jun 14, 2024 | 46.11 | 46.11 | 45.70 | 45.95 | 10,793 | -0.60(-1.29%) |
Jun 13, 2024 | 46.69 | 46.93 | 46.30 | 46.55 | 127,464 | -0.35(-0.75%) |
Jun 12, 2024 | 47.13 | 47.64 | 46.90 | 46.90 | 10,846 | +0.80(+1.74%) |
Jun 11, 2024 | 45.80 | 46.10 | 45.49 | 46.10 | 11,850 | -0.08(-0.17%) |
Jun 10, 2024 | 45.72 | 46.18 | 45.62 | 46.18 | 8,434 | +0.22(+0.48%) |
Jun 07, 2024 | 46.26 | 46.43 | 45.94 | 45.96 | 6,412 | -0.81(-1.73%) |
Jun 06, 2024 | 47.02 | 47.10 | 46.73 | 46.77 | 4,514 | -0.39(-0.83%) |
Jun 05, 2024 | 46.32 | 47.17 | 46.32 | 47.16 | 10,559 | +1.02(+2.21%) |
Jun 04, 2024 | 46.24 | 46.24 | 46.00 | 46.14 | 15,946 | -0.41(-0.88%) |
Jun 03, 2024 | 47.21 | 47.36 | 46.37 | 46.55 | 8,502 | -0.39(-0.83%) |
May 31, 2024 | 47.24 | 47.26 | 46.12 | 46.94 | 39,309 | +0.00(+0.00%) |
May 30, 2024 | 46.98 | 47.12 | 46.84 | 46.94 | 11,028 | +0.13(+0.28%) |
May 29, 2024 | 46.90 | 47.21 | 46.78 | 46.81 | 13,884 | -0.57(-1.20%) |
May 28, 2024 | 47.41 | 47.66 | 47.20 | 47.38 | 9,694 | -0.06(-0.13%) |
May 24, 2024 | 47.18 | 47.54 | 47.14 | 47.44 | 5,523 | +0.35(+0.74%) |
May 23, 2024 | 48.12 | 48.12 | 46.89 | 47.09 | 7,550 | -0.50(-1.05%) |
May 22, 2024 | 47.70 | 47.94 | 47.42 | 47.59 | 16,020 | -0.01(-0.02%) |
May 21, 2024 | 47.68 | 47.68 | 47.50 | 47.60 | 6,045 | -0.46(-0.96%) |
May 20, 2024 | 47.58 | 48.17 | 47.54 | 48.06 | 13,056 | +0.55(+1.16%) |
May 17, 2024 | 47.61 | 47.70 | 47.31 | 47.51 | 5,720 | -0.19(-0.40%) |
May 16, 2024 | 47.74 | 47.92 | 47.70 | 47.70 | 10,550 | -0.19(-0.40%) |
May 15, 2024 | 47.73 | 47.89 | 47.31 | 47.89 | 12,364 | +0.72(+1.53%) |
May 14, 2024 | 46.87 | 47.24 | 46.87 | 47.17 | 9,168 | +0.67(+1.45%) |
May 13, 2024 | 46.95 | 46.95 | 46.48 | 46.49 | 13,153 | -0.10(-0.23%) |
May 10, 2024 | 47.04 | 47.04 | 46.38 | 46.60 | 10,205 | -0.24(-0.51%) |
May 09, 2024 | 46.63 | 46.93 | 46.63 | 46.84 | 7,405 | +0.20(+0.43%) |
May 08, 2024 | 46.19 | 46.64 | 46.19 | 46.64 | 8,523 | -0.55(-1.17%) |
May 07, 2024 | 46.95 | 47.46 | 46.95 | 47.19 | 16,673 | +0.53(+1.14%) |
May 06, 2024 | 46.16 | 46.68 | 46.16 | 46.66 | 27,309 | +1.10(+2.41%) |
May 03, 2024 | 45.86 | 45.92 | 45.31 | 45.56 | 26,690 | +0.60(+1.33%) |
May 02, 2024 | 44.35 | 44.98 | 44.17 | 44.96 | 19,825 | +1.11(+2.53%) |