Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.45 | 50.73 | 49.76 | 50.16 | 748,802 | +0.33(+0.66%) |
Jul 25, 2024 | 49.69 | 50.63 | 49.37 | 49.83 | 996,027 | +0.20(+0.40%) |
Jul 24, 2024 | 50.93 | 51.25 | 49.61 | 49.63 | 1,248,006 | -1.64(-3.20%) |
Jul 23, 2024 | 50.19 | 51.41 | 49.90 | 51.27 | 1,143,708 | +0.80(+1.59%) |
Jul 22, 2024 | 49.69 | 50.66 | 49.18 | 50.47 | 974,904 | +1.08(+2.19%) |
Jul 19, 2024 | 49.53 | 49.72 | 49.07 | 49.39 | 842,399 | -0.26(-0.52%) |
Jul 18, 2024 | 50.43 | 50.83 | 49.53 | 49.65 | 970,715 | -0.77(-1.53%) |
Jul 17, 2024 | 50.95 | 51.48 | 50.36 | 50.42 | 1,016,277 | -1.25(-2.42%) |
Jul 16, 2024 | 49.26 | 52.07 | 48.87 | 51.67 | 2,263,510 | +2.75(+5.62%) |
Jul 15, 2024 | 48.81 | 49.17 | 48.02 | 48.92 | 628,811 | +0.16(+0.33%) |
Jul 12, 2024 | 48.14 | 49.24 | 48.00 | 48.76 | 1,057,976 | +0.84(+1.75%) |
Jul 11, 2024 | 47.79 | 48.32 | 47.47 | 47.92 | 611,319 | +0.58(+1.23%) |
Jul 10, 2024 | 46.91 | 47.42 | 46.52 | 47.34 | 804,558 | +0.61(+1.31%) |
Jul 09, 2024 | 47.90 | 48.15 | 46.63 | 46.73 | 1,384,424 | -1.37(-2.85%) |
Jul 08, 2024 | 47.72 | 48.69 | 47.28 | 48.10 | 1,695,549 | +1.33(+2.84%) |
Jul 05, 2024 | 46.59 | 46.77 | 46.25 | 46.77 | 1,179,231 | -0.18(-0.38%) |
Jul 03, 2024 | 47.37 | 47.59 | 46.53 | 46.95 | 577,282 | -0.30(-0.63%) |
Jul 02, 2024 | 47.60 | 48.03 | 47.13 | 47.25 | 1,011,198 | -0.49(-1.03%) |
Jul 01, 2024 | 48.29 | 48.29 | 47.18 | 47.74 | 1,203,489 | -0.44(-0.91%) |
Jun 28, 2024 | 48.20 | 48.92 | 47.97 | 48.18 | 1,929,772 | +0.03(+0.06%) |
Jun 27, 2024 | 47.80 | 48.55 | 47.59 | 48.15 | 1,052,791 | +0.49(+1.03%) |
Jun 26, 2024 | 47.07 | 47.84 | 47.05 | 47.66 | 1,123,262 | +0.30(+0.63%) |
Jun 25, 2024 | 47.17 | 47.47 | 46.83 | 47.36 | 1,064,771 | +0.25(+0.53%) |
Jun 24, 2024 | 48.21 | 48.57 | 47.05 | 47.11 | 1,662,481 | -1.34(-2.77%) |
Jun 21, 2024 | 46.83 | 48.50 | 46.61 | 48.45 | 5,601,083 | +1.49(+3.17%) |
Jun 20, 2024 | 46.54 | 47.04 | 46.41 | 46.96 | 1,279,907 | +0.38(+0.82%) |
Jun 18, 2024 | 46.97 | 47.15 | 46.04 | 46.58 | 1,443,970 | -0.48(-1.02%) |
Jun 17, 2024 | 46.05 | 47.13 | 45.90 | 47.06 | 1,583,396 | +0.36(+0.77%) |
Jun 14, 2024 | 48.00 | 48.03 | 46.48 | 46.70 | 931,322 | -1.64(-3.39%) |
Jun 13, 2024 | 48.85 | 49.07 | 47.77 | 48.34 | 1,405,565 | -0.44(-0.90%) |
Jun 12, 2024 | 48.41 | 48.81 | 47.46 | 48.78 | 2,248,004 | +2.86(+6.23%) |
Jun 11, 2024 | 45.89 | 46.41 | 45.76 | 45.92 | 1,461,419 | +0.09(+0.20%) |
Jun 10, 2024 | 45.02 | 46.08 | 44.69 | 45.83 | 1,828,359 | +0.08(+0.17%) |
Jun 07, 2024 | 47.63 | 47.84 | 45.62 | 45.75 | 2,792,275 | -2.81(-5.79%) |
Jun 06, 2024 | 52.58 | 53.58 | 48.47 | 48.56 | 5,779,009 | +0.32(+0.66%) |
Jun 05, 2024 | 47.50 | 48.74 | 47.22 | 48.24 | 3,587,439 | +1.15(+2.44%) |
Jun 04, 2024 | 47.72 | 47.88 | 46.82 | 47.09 | 1,525,594 | -0.83(-1.73%) |
Jun 03, 2024 | 48.83 | 48.83 | 47.47 | 47.92 | 2,607,963 | -0.25(-0.52%) |
May 31, 2024 | 48.06 | 48.27 | 47.21 | 48.17 | 2,090,726 | +0.32(+0.67%) |
May 30, 2024 | 48.22 | 48.47 | 47.17 | 47.85 | 2,201,767 | -1.49(-3.02%) |
May 29, 2024 | 48.86 | 49.47 | 48.75 | 49.34 | 1,028,596 | -0.16(-0.32%) |
May 28, 2024 | 49.55 | 49.86 | 49.27 | 49.50 | 837,258 | +0.16(+0.32%) |
May 24, 2024 | 49.17 | 49.53 | 48.96 | 49.34 | 816,579 | +0.46(+0.94%) |
May 23, 2024 | 49.75 | 49.97 | 48.62 | 48.88 | 1,445,528 | -0.68(-1.37%) |
May 22, 2024 | 49.60 | 50.25 | 49.11 | 49.56 | 1,266,434 | +0.13(+0.26%) |
May 21, 2024 | 48.60 | 49.45 | 48.58 | 49.43 | 1,286,519 | +0.56(+1.15%) |
May 20, 2024 | 48.75 | 49.09 | 48.60 | 48.87 | 981,618 | +0.02(+0.04%) |
May 17, 2024 | 49.27 | 49.33 | 48.78 | 48.85 | 854,011 | -0.35(-0.71%) |
May 16, 2024 | 49.68 | 49.68 | 49.02 | 49.20 | 798,760 | -0.12(-0.24%) |
May 15, 2024 | 48.78 | 49.47 | 48.24 | 49.32 | 1,255,417 | +0.59(+1.21%) |
May 14, 2024 | 49.11 | 49.53 | 48.69 | 48.73 | 1,290,378 | +0.16(+0.33%) |
May 13, 2024 | 49.10 | 49.66 | 48.55 | 48.57 | 967,078 | -0.53(-1.08%) |
May 10, 2024 | 49.11 | 49.36 | 48.55 | 49.10 | 955,232 | +0.18(+0.37%) |
May 09, 2024 | 49.25 | 49.39 | 48.32 | 48.92 | 1,579,458 | -0.29(-0.59%) |
May 08, 2024 | 48.73 | 49.25 | 48.52 | 49.21 | 984,652 | +0.40(+0.82%) |
May 07, 2024 | 49.38 | 49.53 | 48.73 | 48.81 | 1,856,336 | -0.14(-0.29%) |
May 06, 2024 | 48.25 | 49.08 | 48.01 | 48.95 | 1,362,245 | +1.18(+2.47%) |
May 03, 2024 | 48.22 | 48.57 | 47.62 | 47.77 | 1,101,115 | +0.26(+0.55%) |
May 02, 2024 | 47.06 | 47.54 | 46.47 | 47.51 | 893,801 | +0.88(+1.89%) |