Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 52.89 | 53.79 | 52.41 | 53.79 | 109,637 | +0.90(+1.70%) |
Jul 25, 2024 | 52.35 | 53.62 | 52.35 | 52.89 | 119,280 | +0.25(+0.47%) |
Jul 24, 2024 | 53.14 | 53.66 | 52.44 | 52.64 | 195,868 | -0.90(-1.68%) |
Jul 23, 2024 | 53.41 | 54.05 | 53.04 | 53.54 | 131,299 | -0.82(-1.51%) |
Jul 22, 2024 | 53.29 | 54.70 | 52.75 | 54.36 | 141,216 | +1.25(+2.35%) |
Jul 19, 2024 | 53.59 | 54.34 | 53.11 | 53.11 | 155,239 | -0.11(-0.21%) |
Jul 18, 2024 | 52.76 | 53.98 | 52.45 | 53.22 | 169,356 | +1.19(+2.29%) |
Jul 17, 2024 | 52.90 | 53.30 | 52.03 | 52.03 | 121,087 | -0.71(-1.35%) |
Jul 16, 2024 | 51.39 | 52.74 | 51.27 | 52.74 | 104,935 | +1.11(+2.15%) |
Jul 15, 2024 | 52.00 | 52.29 | 51.33 | 51.63 | 105,678 | -0.26(-0.50%) |
Jul 12, 2024 | 51.50 | 52.25 | 51.17 | 51.89 | 119,833 | +0.47(+0.91%) |
Jul 11, 2024 | 50.35 | 51.51 | 50.23 | 51.42 | 186,378 | +1.06(+2.10%) |
Jul 10, 2024 | 49.72 | 50.50 | 49.67 | 50.36 | 72,592 | +0.33(+0.66%) |
Jul 09, 2024 | 49.49 | 50.70 | 49.00 | 50.03 | 135,975 | +0.63(+1.28%) |
Jul 08, 2024 | 48.51 | 49.75 | 48.50 | 49.40 | 58,950 | +0.56(+1.15%) |
Jul 05, 2024 | 49.70 | 49.73 | 48.42 | 48.84 | 56,937 | -0.86(-1.73%) |
Jul 03, 2024 | 49.50 | 49.75 | 49.42 | 49.70 | 38,167 | +0.44(+0.89%) |
Jul 02, 2024 | 49.49 | 49.71 | 48.76 | 49.26 | 50,030 | -0.13(-0.26%) |
Jul 01, 2024 | 49.19 | 49.49 | 48.71 | 49.39 | 84,598 | +0.28(+0.57%) |
Jun 28, 2024 | 48.80 | 49.69 | 48.50 | 49.11 | 78,165 | +0.36(+0.74%) |
Jun 27, 2024 | 49.11 | 49.18 | 48.25 | 48.75 | 129,399 | -0.13(-0.27%) |
Jun 26, 2024 | 48.53 | 48.90 | 48.08 | 48.88 | 61,219 | +0.63(+1.31%) |
Jun 25, 2024 | 48.07 | 48.38 | 47.91 | 48.25 | 96,531 | -0.30(-0.62%) |
Jun 24, 2024 | 47.50 | 48.65 | 47.40 | 48.55 | 160,479 | +0.93(+1.95%) |
Jun 21, 2024 | 47.60 | 47.86 | 47.35 | 47.62 | 210,824 | +0.14(+0.29%) |
Jun 20, 2024 | 47.19 | 47.61 | 47.01 | 47.48 | 201,692 | +0.29(+0.61%) |
Jun 18, 2024 | 47.60 | 47.90 | 46.73 | 47.19 | 375,597 | -0.06(-0.13%) |
Jun 17, 2024 | 47.52 | 47.86 | 46.76 | 47.25 | 208,607 | -0.63(-1.32%) |
Jun 14, 2024 | 48.27 | 48.50 | 47.11 | 47.88 | 247,320 | -0.85(-1.74%) |
Jun 13, 2024 | 48.80 | 49.49 | 48.10 | 48.73 | 98,356 | -0.24(-0.49%) |
Jun 12, 2024 | 49.07 | 49.71 | 48.75 | 48.97 | 113,484 | +0.37(+0.76%) |
Jun 11, 2024 | 49.13 | 49.44 | 48.60 | 48.60 | 116,363 | -0.46(-0.94%) |
Jun 10, 2024 | 48.06 | 49.53 | 48.06 | 49.06 | 356,674 | +1.00(+2.08%) |
Jun 07, 2024 | 47.42 | 48.59 | 47.34 | 48.06 | 93,334 | +0.46(+0.97%) |
Jun 06, 2024 | 48.07 | 48.07 | 47.10 | 47.60 | 96,704 | -0.49(-1.02%) |
Jun 05, 2024 | 47.19 | 48.09 | 47.19 | 48.09 | 113,996 | +0.73(+1.54%) |
Jun 04, 2024 | 47.58 | 47.63 | 47.19 | 47.36 | 123,633 | -0.38(-0.80%) |
Jun 03, 2024 | 48.24 | 48.45 | 47.50 | 47.74 | 151,417 | -0.43(-0.89%) |
May 31, 2024 | 48.50 | 48.69 | 48.17 | 48.17 | 175,568 | -0.21(-0.43%) |
May 30, 2024 | 48.97 | 48.99 | 48.03 | 48.38 | 65,859 | -0.34(-0.70%) |
May 29, 2024 | 48.71 | 48.89 | 48.33 | 48.72 | 82,231 | -0.64(-1.30%) |
May 28, 2024 | 47.92 | 49.72 | 47.15 | 49.36 | 286,635 | +0.24(+0.49%) |
May 24, 2024 | 49.09 | 49.48 | 48.83 | 49.12 | 71,937 | -0.17(-0.34%) |
May 23, 2024 | 49.01 | 49.48 | 48.80 | 49.29 | 122,935 | +0.36(+0.74%) |
May 22, 2024 | 49.25 | 50.15 | 48.85 | 48.93 | 114,899 | -0.54(-1.09%) |
May 21, 2024 | 49.43 | 49.98 | 49.01 | 49.47 | 182,090 | +0.14(+0.28%) |
May 20, 2024 | 49.78 | 49.78 | 48.76 | 49.33 | 249,346 | -0.19(-0.38%) |
May 17, 2024 | 48.49 | 49.64 | 47.94 | 49.52 | 205,757 | +1.42(+2.95%) |
May 16, 2024 | 47.75 | 49.16 | 47.51 | 48.10 | 190,551 | +0.33(+0.69%) |
May 15, 2024 | 48.67 | 48.78 | 47.63 | 47.77 | 217,914 | -0.77(-1.59%) |
May 14, 2024 | 46.91 | 48.56 | 46.91 | 48.54 | 166,828 | +1.54(+3.28%) |
May 13, 2024 | 47.73 | 48.50 | 46.84 | 47.00 | 252,545 | -0.60(-1.26%) |
May 10, 2024 | 48.17 | 48.73 | 46.71 | 47.60 | 257,473 | -0.66(-1.37%) |
May 09, 2024 | 50.13 | 50.13 | 48.26 | 48.26 | 173,120 | -1.28(-2.58%) |
May 08, 2024 | 49.89 | 50.18 | 49.53 | 49.54 | 310,653 | -0.83(-1.65%) |
May 07, 2024 | 50.21 | 50.37 | 49.38 | 50.37 | 263,609 | +0.37(+0.75%) |
May 06, 2024 | 50.08 | 50.32 | 49.17 | 50.00 | 218,980 | +0.05(+0.10%) |
May 03, 2024 | 49.59 | 50.58 | 48.50 | 49.95 | 195,246 | +0.58(+1.18%) |
May 02, 2024 | 48.71 | 49.62 | 48.53 | 49.37 | 155,621 | +1.08(+2.24%) |