Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 50.03 | 50.33 | 49.27 | 49.75 | 60,715 | +0.30(+0.61%) |
Jul 11, 2024 | 48.43 | 49.97 | 48.29 | 49.45 | 71,118 | +1.53(+3.19%) |
Jul 10, 2024 | 47.91 | 48.13 | 47.49 | 47.92 | 39,140 | +0.48(+1.01%) |
Jul 09, 2024 | 48.22 | 48.22 | 47.37 | 47.44 | 45,467 | -0.93(-1.92%) |
Jul 08, 2024 | 47.95 | 48.76 | 47.95 | 48.37 | 44,984 | +0.93(+1.96%) |
Jul 05, 2024 | 48.26 | 48.26 | 47.09 | 47.44 | 44,597 | -0.89(-1.84%) |
Jul 03, 2024 | 47.40 | 48.69 | 47.40 | 48.33 | 36,287 | +0.88(+1.85%) |
Jul 02, 2024 | 47.00 | 47.49 | 46.58 | 47.45 | 48,443 | +0.71(+1.52%) |
Jul 01, 2024 | 48.17 | 48.17 | 46.61 | 46.74 | 57,546 | -1.22(-2.54%) |
Jun 28, 2024 | 48.02 | 48.38 | 47.56 | 47.96 | 252,273 | +0.49(+1.03%) |
Jun 27, 2024 | 47.70 | 47.84 | 47.32 | 47.47 | 53,833 | -0.15(-0.31%) |
Jun 26, 2024 | 47.50 | 47.72 | 46.98 | 47.62 | 62,927 | -0.35(-0.73%) |
Jun 25, 2024 | 48.56 | 48.75 | 47.21 | 47.97 | 86,927 | -0.60(-1.24%) |
Jun 24, 2024 | 49.23 | 50.18 | 48.15 | 48.57 | 142,030 | -1.15(-2.31%) |
Jun 21, 2024 | 49.00 | 50.37 | 47.64 | 49.72 | 385,676 | +2.52(+5.34%) |
Jun 20, 2024 | 46.28 | 47.26 | 46.15 | 47.20 | 121,681 | +0.45(+0.96%) |
Jun 18, 2024 | 46.03 | 47.01 | 45.94 | 46.75 | 102,808 | +0.65(+1.41%) |
Jun 17, 2024 | 45.13 | 46.12 | 44.96 | 46.10 | 97,458 | +0.73(+1.61%) |
Jun 14, 2024 | 45.09 | 45.50 | 44.63 | 45.37 | 74,921 | -0.33(-0.72%) |
Jun 13, 2024 | 46.17 | 46.17 | 44.61 | 45.70 | 73,604 | -0.90(-1.93%) |
Jun 12, 2024 | 46.69 | 47.38 | 46.20 | 46.60 | 168,549 | +0.60(+1.30%) |
Jun 11, 2024 | 45.99 | 46.24 | 45.66 | 46.00 | 48,525 | -0.49(-1.05%) |
Jun 10, 2024 | 46.31 | 47.07 | 44.95 | 46.49 | 46,520 | -0.34(-0.73%) |
Jun 07, 2024 | 46.39 | 46.94 | 46.01 | 46.83 | 76,088 | -0.17(-0.36%) |
Jun 06, 2024 | 47.93 | 48.38 | 46.71 | 47.00 | 53,103 | -1.00(-2.08%) |
Jun 05, 2024 | 47.13 | 48.05 | 46.74 | 48.00 | 68,756 | +1.11(+2.37%) |
Jun 04, 2024 | 46.57 | 47.00 | 46.52 | 46.89 | 54,265 | -0.28(-0.59%) |
Jun 03, 2024 | 48.55 | 48.80 | 47.01 | 47.17 | 65,187 | -0.94(-1.95%) |
May 31, 2024 | 47.00 | 48.15 | 46.55 | 48.11 | 119,808 | +2.12(+4.61%) |
May 30, 2024 | 45.95 | 46.21 | 45.36 | 45.99 | 58,654 | +0.49(+1.08%) |
May 29, 2024 | 45.27 | 45.86 | 44.80 | 45.50 | 68,725 | -0.45(-0.98%) |
May 28, 2024 | 46.32 | 47.19 | 45.93 | 45.95 | 76,892 | -0.10(-0.22%) |
May 24, 2024 | 44.90 | 46.10 | 44.48 | 46.05 | 67,745 | +1.68(+3.79%) |
May 23, 2024 | 45.66 | 45.66 | 44.25 | 44.37 | 61,453 | -1.57(-3.42%) |
May 22, 2024 | 46.77 | 47.45 | 45.86 | 45.94 | 72,450 | -1.10(-2.34%) |
May 21, 2024 | 47.17 | 47.17 | 46.56 | 47.04 | 26,310 | +0.01(+0.02%) |
May 20, 2024 | 46.32 | 47.46 | 46.32 | 47.03 | 74,993 | +0.45(+0.97%) |
May 17, 2024 | 46.57 | 46.63 | 45.90 | 46.58 | 59,785 | +0.25(+0.54%) |
May 16, 2024 | 47.03 | 47.30 | 46.07 | 46.33 | 58,326 | -0.48(-1.03%) |
May 15, 2024 | 46.99 | 47.00 | 45.86 | 46.81 | 71,506 | +0.37(+0.80%) |
May 14, 2024 | 47.78 | 47.78 | 46.34 | 46.44 | 100,501 | -0.69(-1.46%) |
May 13, 2024 | 48.88 | 49.33 | 46.99 | 47.13 | 129,416 | -1.99(-4.05%) |
May 10, 2024 | 49.11 | 49.31 | 48.84 | 49.12 | 61,600 | -0.11(-0.22%) |
May 09, 2024 | 50.28 | 51.00 | 48.70 | 49.23 | 63,693 | -0.70(-1.40%) |
May 08, 2024 | 50.50 | 51.55 | 49.93 | 49.93 | 81,051 | +0.03(+0.06%) |
May 07, 2024 | 51.33 | 52.50 | 49.33 | 49.90 | 166,199 | -2.21(-4.24%) |
May 06, 2024 | 51.70 | 52.47 | 51.48 | 52.11 | 49,826 | +0.66(+1.28%) |
May 03, 2024 | 52.00 | 52.00 | 51.02 | 51.45 | 42,523 | -0.20(-0.39%) |
May 02, 2024 | 50.53 | 51.88 | 50.20 | 51.65 | 94,891 | +1.90(+3.82%) |