Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 51.34 | 51.69 | 49.75 | 50.78 | 435,703 | -0.48(-0.94%) |
Jul 18, 2024 | 51.40 | 53.20 | 50.34 | 51.26 | 95,868 | -0.50(-0.97%) |
Jul 17, 2024 | 51.70 | 52.63 | 51.05 | 51.76 | 127,144 | -0.46(-0.88%) |
Jul 16, 2024 | 48.63 | 52.90 | 48.63 | 52.22 | 165,121 | +4.27(+8.91%) |
Jul 15, 2024 | 47.15 | 48.55 | 46.62 | 47.95 | 84,683 | +1.37(+2.94%) |
Jul 12, 2024 | 46.85 | 47.66 | 46.46 | 46.58 | 72,107 | +0.40(+0.87%) |
Jul 11, 2024 | 45.08 | 46.56 | 45.08 | 46.18 | 85,337 | +2.04(+4.62%) |
Jul 10, 2024 | 43.57 | 44.17 | 43.45 | 44.14 | 39,911 | +0.46(+1.05%) |
Jul 09, 2024 | 43.98 | 43.98 | 43.37 | 43.68 | 47,681 | -0.24(-0.55%) |
Jul 08, 2024 | 44.07 | 44.49 | 43.69 | 43.92 | 46,794 | +0.31(+0.71%) |
Jul 05, 2024 | 44.72 | 44.89 | 43.25 | 43.61 | 67,882 | -1.30(-2.89%) |
Jul 03, 2024 | 44.94 | 45.38 | 44.40 | 44.91 | 40,723 | +0.02(+0.04%) |
Jul 02, 2024 | 44.39 | 44.99 | 43.95 | 44.89 | 63,698 | +0.58(+1.31%) |
Jul 01, 2024 | 46.05 | 46.27 | 43.81 | 44.31 | 111,013 | -1.53(-3.34%) |
Jun 28, 2024 | 45.75 | 46.39 | 44.81 | 45.84 | 192,887 | +0.60(+1.33%) |
Jun 27, 2024 | 46.21 | 46.32 | 45.00 | 45.24 | 100,245 | -0.79(-1.72%) |
Jun 26, 2024 | 45.94 | 46.03 | 45.00 | 46.03 | 103,808 | +0.30(+0.66%) |
Jun 25, 2024 | 46.47 | 46.47 | 45.43 | 45.73 | 111,646 | -0.80(-1.72%) |
Jun 24, 2024 | 48.15 | 48.91 | 46.23 | 46.53 | 140,530 | -1.99(-4.10%) |
Jun 21, 2024 | 47.12 | 48.63 | 46.70 | 48.52 | 1,720,555 | +1.31(+2.77%) |
Jun 20, 2024 | 46.64 | 47.76 | 46.60 | 47.21 | 198,032 | +0.24(+0.51%) |
Jun 18, 2024 | 46.36 | 47.07 | 45.85 | 46.97 | 161,302 | +0.35(+0.75%) |
Jun 17, 2024 | 46.31 | 47.29 | 46.16 | 46.62 | 155,576 | -0.16(-0.34%) |
Jun 14, 2024 | 47.39 | 47.63 | 45.40 | 46.78 | 110,893 | -0.92(-1.93%) |
Jun 13, 2024 | 48.67 | 48.67 | 47.05 | 47.70 | 127,776 | -1.16(-2.37%) |
Jun 12, 2024 | 49.46 | 49.79 | 48.52 | 48.86 | 114,181 | +0.59(+1.22%) |
Jun 11, 2024 | 47.20 | 48.45 | 46.81 | 48.27 | 101,977 | +0.78(+1.64%) |
Jun 10, 2024 | 47.59 | 48.00 | 46.32 | 47.49 | 161,106 | -0.44(-0.92%) |
Jun 07, 2024 | 46.06 | 48.33 | 46.06 | 47.93 | 129,079 | +1.45(+3.12%) |
Jun 06, 2024 | 48.01 | 48.01 | 46.43 | 46.48 | 106,477 | -1.79(-3.71%) |
Jun 05, 2024 | 47.43 | 48.54 | 46.90 | 48.27 | 97,285 | +0.89(+1.88%) |
Jun 04, 2024 | 48.59 | 48.59 | 46.48 | 47.38 | 93,781 | -1.15(-2.37%) |
Jun 03, 2024 | 49.96 | 49.96 | 47.53 | 48.53 | 116,709 | -1.15(-2.31%) |
May 31, 2024 | 49.08 | 49.86 | 48.16 | 49.68 | 86,621 | +0.59(+1.20%) |
May 30, 2024 | 49.57 | 49.61 | 48.73 | 49.09 | 55,597 | +0.01(+0.02%) |
May 29, 2024 | 49.78 | 50.10 | 48.49 | 49.08 | 115,691 | -0.56(-1.13%) |
May 28, 2024 | 49.60 | 51.17 | 49.32 | 49.64 | 116,997 | +0.04(+0.08%) |
May 24, 2024 | 51.52 | 51.55 | 49.26 | 49.60 | 76,668 | -1.81(-3.52%) |
May 23, 2024 | 51.36 | 51.71 | 50.57 | 51.41 | 132,914 | +0.39(+0.76%) |
May 22, 2024 | 51.77 | 51.86 | 50.73 | 51.02 | 93,863 | -1.06(-2.04%) |
May 21, 2024 | 50.61 | 52.26 | 50.06 | 52.08 | 130,818 | +1.23(+2.42%) |
May 20, 2024 | 51.00 | 52.25 | 50.75 | 50.85 | 113,056 | -0.26(-0.51%) |
May 17, 2024 | 51.23 | 51.83 | 50.96 | 51.11 | 92,383 | +0.16(+0.31%) |
May 16, 2024 | 51.35 | 51.35 | 50.29 | 50.95 | 126,791 | -0.33(-0.64%) |
May 15, 2024 | 51.33 | 51.91 | 50.76 | 51.28 | 114,108 | +0.50(+0.98%) |
May 14, 2024 | 51.18 | 51.59 | 50.26 | 50.78 | 142,108 | +0.27(+0.53%) |
May 13, 2024 | 52.11 | 52.35 | 50.29 | 50.51 | 261,907 | -1.50(-2.88%) |
May 10, 2024 | 51.44 | 53.47 | 49.64 | 52.01 | 204,573 | +0.96(+1.88%) |
May 09, 2024 | 52.99 | 53.90 | 45.55 | 51.05 | 284,247 | -4.45(-8.02%) |
May 08, 2024 | 53.15 | 55.91 | 53.15 | 55.50 | 89,099 | +1.96(+3.66%) |
May 07, 2024 | 53.36 | 54.33 | 53.26 | 53.54 | 71,973 | +0.18(+0.34%) |
May 06, 2024 | 52.75 | 54.07 | 52.75 | 53.36 | 87,453 | +1.03(+1.97%) |
May 03, 2024 | 52.49 | 53.39 | 51.90 | 52.33 | 89,040 | +0.52(+1.00%) |
May 02, 2024 | 50.29 | 51.81 | 50.09 | 51.81 | 75,928 | +2.14(+4.31%) |