Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 50.39 | 50.91 | 50.33 | 50.77 | 2,546,693 | +0.68(+1.36%) |
Jul 25, 2024 | 49.99 | 50.68 | 49.97 | 50.09 | 5,080,412 | +0.10(+0.20%) |
Jul 24, 2024 | 50.14 | 50.28 | 49.91 | 49.99 | 2,363,414 | -0.16(-0.32%) |
Jul 23, 2024 | 50.36 | 50.37 | 50.12 | 50.15 | 3,839,434 | -0.21(-0.42%) |
Jul 22, 2024 | 50.28 | 50.40 | 49.99 | 50.36 | 1,540,180 | +0.17(+0.34%) |
Jul 19, 2024 | 50.57 | 50.66 | 50.11 | 50.19 | 1,415,435 | -0.30(-0.59%) |
Jul 18, 2024 | 50.83 | 51.27 | 50.44 | 50.49 | 2,589,652 | -0.52(-1.02%) |
Jul 17, 2024 | 50.59 | 51.13 | 50.59 | 51.01 | 6,076,288 | +0.29(+0.57%) |
Jul 16, 2024 | 50.08 | 50.73 | 50.04 | 50.72 | 2,817,043 | +0.73(+1.46%) |
Jul 15, 2024 | 49.95 | 50.19 | 49.86 | 49.99 | 1,663,811 | +0.13(+0.26%) |
Jul 12, 2024 | 49.68 | 50.09 | 49.62 | 49.86 | 2,218,309 | +0.30(+0.61%) |
Jul 11, 2024 | 49.24 | 49.60 | 49.19 | 49.56 | 1,715,584 | +0.44(+0.90%) |
Jul 10, 2024 | 48.72 | 49.13 | 48.69 | 49.12 | 1,457,942 | +0.42(+0.86%) |
Jul 09, 2024 | 48.65 | 48.93 | 48.52 | 48.70 | 1,627,741 | +0.02(+0.04%) |
Jul 08, 2024 | 48.75 | 48.91 | 48.56 | 48.68 | 1,692,571 | +0.03(+0.06%) |
Jul 05, 2024 | 48.70 | 48.70 | 48.35 | 48.65 | 1,610,515 | +0.01(+0.02%) |
Jul 03, 2024 | 48.73 | 48.83 | 48.59 | 48.64 | 1,001,958 | -0.06(-0.12%) |
Jul 02, 2024 | 48.48 | 48.70 | 48.44 | 48.70 | 1,726,289 | +0.19(+0.39%) |
Jul 01, 2024 | 48.88 | 49.10 | 48.43 | 48.51 | 2,091,914 | -0.23(-0.47%) |
Jun 28, 2024 | 48.84 | 49.01 | 48.56 | 48.74 | 2,440,587 | +0.01(+0.02%) |
Jun 27, 2024 | 48.75 | 48.75 | 48.50 | 48.73 | 1,494,186 | -0.05(-0.10%) |
Jun 26, 2024 | 48.79 | 48.83 | 48.60 | 48.78 | 2,050,006 | -0.14(-0.29%) |
Jun 25, 2024 | 49.29 | 49.29 | 48.79 | 48.92 | 1,444,867 | -0.41(-0.83%) |
Jun 24, 2024 | 49.06 | 49.54 | 49.01 | 49.33 | 2,668,562 | +0.41(+0.83%) |
Jun 21, 2024 | 48.99 | 49.01 | 48.76 | 48.92 | 1,436,324 | -0.03(-0.06%) |
Jun 20, 2024 | 48.72 | 49.03 | 48.65 | 48.95 | 2,465,055 | +0.21(+0.43%) |
Jun 18, 2024 | 48.58 | 48.87 | 48.58 | 48.74 | 2,481,578 | +0.16(+0.33%) |
Jun 17, 2024 | 48.25 | 48.62 | 48.12 | 48.58 | 1,565,877 | +0.26(+0.53%) |
Jun 14, 2024 | 48.29 | 48.37 | 48.02 | 48.33 | 2,265,992 | -0.18(-0.37%) |
Jun 13, 2024 | 48.56 | 48.56 | 48.21 | 48.50 | 1,573,888 | -0.10(-0.20%) |
Jun 12, 2024 | 49.11 | 49.11 | 48.50 | 48.60 | 2,817,134 | -0.05(-0.10%) |
Jun 11, 2024 | 48.74 | 48.74 | 48.42 | 48.65 | 2,076,902 | -0.30(-0.61%) |
Jun 10, 2024 | 48.80 | 48.97 | 48.64 | 48.95 | 1,352,172 | +0.07(+0.14%) |
Jun 07, 2024 | 48.83 | 49.18 | 48.73 | 48.88 | 1,952,033 | -0.08(-0.16%) |
Jun 06, 2024 | 48.94 | 49.09 | 48.78 | 48.96 | 1,579,678 | -0.01(-0.02%) |
Jun 05, 2024 | 48.94 | 48.97 | 48.61 | 48.97 | 2,571,344 | +0.15(+0.31%) |
Jun 04, 2024 | 48.72 | 48.94 | 48.58 | 48.82 | 2,251,266 | -0.06(-0.12%) |
Jun 03, 2024 | 49.11 | 49.11 | 48.54 | 48.88 | 4,258,060 | -0.21(-0.43%) |
May 31, 2024 | 48.41 | 49.13 | 48.34 | 49.09 | 3,790,082 | +0.78(+1.60%) |
May 30, 2024 | 48.08 | 48.35 | 48.02 | 48.32 | 2,046,677 | +0.30(+0.62%) |
May 29, 2024 | 48.18 | 48.18 | 48.01 | 48.02 | 2,122,502 | -0.52(-1.07%) |
May 28, 2024 | 48.87 | 48.87 | 48.40 | 48.53 | 1,601,022 | -0.39(-0.79%) |
May 24, 2024 | 48.93 | 49.02 | 48.83 | 48.92 | 1,267,500 | +0.20(+0.41%) |
May 23, 2024 | 49.43 | 49.43 | 48.69 | 48.72 | 1,890,047 | -0.71(-1.43%) |
May 22, 2024 | 49.46 | 49.63 | 49.31 | 49.43 | 1,341,327 | -0.15(-0.30%) |
May 21, 2024 | 49.52 | 49.60 | 49.42 | 49.58 | 1,520,639 | +0.06(+0.12%) |
May 20, 2024 | 49.79 | 49.80 | 49.48 | 49.52 | 1,644,986 | -0.28(-0.56%) |
May 17, 2024 | 49.69 | 49.80 | 49.58 | 49.80 | 1,610,381 | +0.14(+0.28%) |
May 16, 2024 | 49.67 | 49.79 | 49.59 | 49.66 | 1,780,485 | +0.06(+0.12%) |
May 15, 2024 | 49.48 | 49.64 | 49.40 | 49.60 | 2,400,793 | +0.36(+0.73%) |
May 14, 2024 | 49.22 | 49.33 | 49.04 | 49.24 | 2,027,553 | +0.13(+0.26%) |
May 13, 2024 | 49.24 | 49.41 | 49.06 | 49.11 | 1,568,787 | -0.02(-0.04%) |
May 10, 2024 | 49.13 | 49.17 | 49.04 | 49.13 | 1,499,178 | +0.14(+0.28%) |
May 09, 2024 | 48.58 | 48.99 | 48.55 | 48.99 | 3,281,745 | +0.43(+0.88%) |
May 08, 2024 | 48.42 | 48.62 | 48.38 | 48.56 | 1,514,987 | +0.05(+0.10%) |
May 07, 2024 | 48.45 | 48.59 | 48.44 | 48.51 | 1,521,037 | +0.17(+0.35%) |
May 06, 2024 | 48.33 | 48.39 | 48.17 | 48.35 | 1,993,932 | +0.26(+0.54%) |
May 03, 2024 | 48.16 | 48.20 | 47.82 | 48.09 | 2,774,699 | +0.25(+0.52%) |
May 02, 2024 | 47.90 | 47.92 | 47.47 | 47.84 | 2,109,383 | +0.26(+0.54%) |