Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.62 | 50.85 | 49.82 | 50.70 | 36,422 | +0.19(+0.38%) |
Jul 18, 2024 | 51.40 | 51.92 | 50.43 | 50.51 | 30,949 | -1.34(-2.58%) |
Jul 17, 2024 | 51.98 | 52.26 | 51.08 | 51.85 | 46,719 | -0.42(-0.80%) |
Jul 16, 2024 | 51.21 | 52.29 | 50.88 | 52.27 | 63,990 | +1.59(+3.14%) |
Jul 15, 2024 | 50.40 | 51.32 | 50.38 | 50.68 | 47,215 | +0.76(+1.52%) |
Jul 12, 2024 | 50.37 | 50.76 | 49.76 | 49.92 | 47,048 | +0.08(+0.16%) |
Jul 11, 2024 | 49.02 | 50.27 | 48.69 | 49.84 | 44,270 | +1.40(+2.89%) |
Jul 10, 2024 | 47.56 | 48.47 | 47.56 | 48.44 | 42,719 | +0.87(+1.83%) |
Jul 09, 2024 | 48.03 | 48.03 | 47.20 | 47.57 | 49,785 | -0.79(-1.63%) |
Jul 08, 2024 | 48.40 | 48.40 | 47.67 | 48.36 | 29,440 | +0.24(+0.50%) |
Jul 05, 2024 | 49.11 | 49.11 | 47.82 | 48.12 | 46,753 | -1.11(-2.25%) |
Jul 03, 2024 | 48.94 | 49.53 | 48.68 | 49.23 | 25,700 | +0.18(+0.37%) |
Jul 02, 2024 | 48.80 | 49.26 | 48.52 | 49.05 | 28,645 | +0.39(+0.80%) |
Jul 01, 2024 | 49.18 | 49.18 | 48.50 | 48.66 | 32,274 | -0.63(-1.28%) |
Jun 28, 2024 | 48.69 | 49.29 | 48.45 | 49.29 | 171,775 | +0.69(+1.42%) |
Jun 27, 2024 | 48.79 | 49.03 | 48.31 | 48.60 | 31,354 | -0.01(-0.02%) |
Jun 26, 2024 | 48.18 | 49.22 | 48.18 | 48.61 | 63,440 | +0.25(+0.52%) |
Jun 25, 2024 | 47.74 | 48.55 | 47.28 | 48.36 | 50,735 | +0.40(+0.83%) |
Jun 24, 2024 | 47.22 | 48.56 | 47.22 | 47.96 | 39,256 | +0.68(+1.44%) |
Jun 21, 2024 | 47.50 | 47.86 | 47.23 | 47.28 | 89,298 | -0.28(-0.59%) |
Jun 20, 2024 | 47.75 | 48.19 | 47.39 | 47.56 | 39,316 | -0.56(-1.16%) |
Jun 18, 2024 | 47.98 | 48.48 | 47.78 | 48.12 | 41,579 | +0.12(+0.25%) |
Jun 17, 2024 | 47.25 | 48.08 | 47.18 | 48.00 | 32,914 | +0.40(+0.84%) |
Jun 14, 2024 | 47.47 | 47.77 | 46.36 | 47.60 | 75,239 | -0.37(-0.77%) |
Jun 13, 2024 | 48.68 | 48.68 | 47.77 | 47.97 | 37,825 | -0.85(-1.74%) |
Jun 12, 2024 | 49.30 | 49.69 | 48.58 | 48.82 | 34,333 | +0.52(+1.08%) |
Jun 11, 2024 | 48.27 | 48.30 | 47.75 | 48.30 | 31,626 | -0.37(-0.76%) |
Jun 10, 2024 | 47.46 | 48.94 | 47.46 | 48.67 | 45,781 | +0.86(+1.80%) |
Jun 07, 2024 | 47.03 | 47.97 | 46.77 | 47.81 | 59,146 | +0.60(+1.27%) |
Jun 06, 2024 | 46.67 | 47.37 | 46.41 | 47.21 | 68,588 | +0.64(+1.37%) |
Jun 05, 2024 | 46.55 | 47.13 | 46.17 | 46.57 | 37,017 | +0.09(+0.19%) |
Jun 04, 2024 | 46.66 | 47.45 | 46.23 | 46.48 | 48,240 | -0.52(-1.10%) |
Jun 03, 2024 | 47.73 | 47.73 | 46.82 | 47.00 | 32,583 | -0.42(-0.88%) |
May 31, 2024 | 46.67 | 47.68 | 46.19 | 47.42 | 79,690 | +0.96(+2.06%) |
May 30, 2024 | 46.38 | 46.68 | 46.23 | 46.46 | 39,466 | +0.23(+0.50%) |
May 29, 2024 | 46.71 | 46.85 | 46.07 | 46.23 | 65,711 | -1.05(-2.22%) |
May 28, 2024 | 47.29 | 47.68 | 47.04 | 47.28 | 43,667 | -0.01(-0.02%) |
May 24, 2024 | 46.70 | 47.33 | 46.66 | 47.29 | 35,984 | +0.86(+1.85%) |
May 23, 2024 | 46.54 | 46.74 | 46.01 | 46.43 | 62,912 | -0.20(-0.43%) |
May 22, 2024 | 46.29 | 46.87 | 46.18 | 46.63 | 58,192 | +0.43(+0.93%) |
May 21, 2024 | 46.27 | 46.34 | 45.28 | 46.20 | 77,806 | -0.10(-0.22%) |
May 20, 2024 | 46.19 | 46.72 | 46.15 | 46.30 | 117,589 | -0.05(-0.11%) |
May 17, 2024 | 46.88 | 46.90 | 45.47 | 46.35 | 95,468 | -0.47(-1.00%) |
May 16, 2024 | 46.47 | 46.93 | 46.31 | 46.82 | 99,739 | +0.18(+0.39%) |
May 15, 2024 | 46.85 | 46.91 | 46.09 | 46.64 | 90,177 | +0.02(+0.04%) |
May 14, 2024 | 46.92 | 46.92 | 46.31 | 46.62 | 72,547 | +0.07(+0.15%) |
May 13, 2024 | 47.10 | 47.10 | 46.29 | 46.55 | 57,126 | -0.23(-0.49%) |
May 10, 2024 | 46.79 | 46.85 | 46.25 | 46.78 | 51,017 | -0.06(-0.13%) |
May 09, 2024 | 45.94 | 47.07 | 45.69 | 46.84 | 115,254 | +0.85(+1.84%) |
May 08, 2024 | 45.17 | 46.04 | 45.17 | 45.99 | 59,417 | +0.57(+1.25%) |
May 07, 2024 | 45.53 | 45.78 | 45.34 | 45.42 | 61,736 | -0.22(-0.48%) |
May 06, 2024 | 45.67 | 45.78 | 45.31 | 45.64 | 40,848 | +0.21(+0.46%) |
May 03, 2024 | 46.01 | 46.08 | 45.40 | 45.43 | 51,369 | +0.13(+0.29%) |
May 02, 2024 | 45.35 | 45.72 | 45.01 | 45.30 | 87,554 | +0.39(+0.87%) |