Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.32 | 50.43 | 49.54 | 49.58 | 144,171 | -1.07(-2.11%) |
Jul 18, 2024 | 52.00 | 52.49 | 50.47 | 50.65 | 230,548 | -1.45(-2.78%) |
Jul 17, 2024 | 52.79 | 53.54 | 51.68 | 52.10 | 237,747 | -0.82(-1.55%) |
Jul 16, 2024 | 51.51 | 53.03 | 50.91 | 52.92 | 167,680 | +1.10(+2.12%) |
Jul 15, 2024 | 50.96 | 52.10 | 50.58 | 51.82 | 225,796 | +0.74(+1.45%) |
Jul 12, 2024 | 50.94 | 51.54 | 50.81 | 51.08 | 181,807 | +0.65(+1.29%) |
Jul 11, 2024 | 49.72 | 50.90 | 49.72 | 50.43 | 200,828 | +0.57(+1.14%) |
Jul 10, 2024 | 47.56 | 49.86 | 47.56 | 49.86 | 263,326 | +2.55(+5.39%) |
Jul 09, 2024 | 47.93 | 48.44 | 47.29 | 47.31 | 172,601 | -0.35(-0.73%) |
Jul 08, 2024 | 47.14 | 48.41 | 46.83 | 47.66 | 300,145 | +0.33(+0.70%) |
Jul 05, 2024 | 48.82 | 49.23 | 46.91 | 47.33 | 211,902 | -1.72(-3.51%) |
Jul 03, 2024 | 48.19 | 49.09 | 48.19 | 49.05 | 97,427 | +0.89(+1.85%) |
Jul 02, 2024 | 47.50 | 48.20 | 47.50 | 48.16 | 150,781 | +0.55(+1.16%) |
Jul 01, 2024 | 48.50 | 48.56 | 47.16 | 47.61 | 154,718 | -0.65(-1.35%) |
Jun 28, 2024 | 48.53 | 48.82 | 48.05 | 48.26 | 248,546 | +0.04(+0.08%) |
Jun 27, 2024 | 48.50 | 48.50 | 47.86 | 48.22 | 111,075 | -0.14(-0.29%) |
Jun 26, 2024 | 48.00 | 48.41 | 47.46 | 48.36 | 162,462 | +0.29(+0.60%) |
Jun 25, 2024 | 48.78 | 48.78 | 47.84 | 48.07 | 152,452 | -0.90(-1.84%) |
Jun 24, 2024 | 48.37 | 49.29 | 48.37 | 48.97 | 147,390 | +0.33(+0.68%) |
Jun 21, 2024 | 48.80 | 49.02 | 48.35 | 48.64 | 228,181 | +0.08(+0.16%) |
Jun 20, 2024 | 48.01 | 48.77 | 47.98 | 48.56 | 195,197 | +0.25(+0.52%) |
Jun 18, 2024 | 48.33 | 48.57 | 48.00 | 48.31 | 111,710 | -0.02(-0.04%) |
Jun 17, 2024 | 47.91 | 48.46 | 47.85 | 48.33 | 125,574 | +0.20(+0.42%) |
Jun 14, 2024 | 49.05 | 49.19 | 47.66 | 48.13 | 199,655 | -1.27(-2.58%) |
Jun 13, 2024 | 50.40 | 50.48 | 49.21 | 49.41 | 168,068 | -1.34(-2.63%) |
Jun 12, 2024 | 51.64 | 52.09 | 50.53 | 50.74 | 197,097 | +0.06(+0.12%) |
Jun 11, 2024 | 50.44 | 50.73 | 49.81 | 50.68 | 286,180 | -0.24(-0.47%) |
Jun 10, 2024 | 51.05 | 51.22 | 50.35 | 50.92 | 176,444 | +0.22(+0.43%) |
Jun 07, 2024 | 50.16 | 51.03 | 49.87 | 50.70 | 159,788 | +0.01(+0.02%) |
Jun 06, 2024 | 50.45 | 51.33 | 50.29 | 50.69 | 194,751 | +0.38(+0.75%) |
Jun 05, 2024 | 50.11 | 50.37 | 49.58 | 50.31 | 240,204 | -0.02(-0.04%) |
Jun 04, 2024 | 50.90 | 50.91 | 49.96 | 50.33 | 214,007 | -1.09(-2.11%) |
Jun 03, 2024 | 53.48 | 53.50 | 51.26 | 51.42 | 237,366 | -2.06(-3.86%) |
May 31, 2024 | 53.07 | 53.59 | 52.39 | 53.48 | 209,381 | +0.68(+1.28%) |
May 30, 2024 | 51.95 | 53.38 | 51.95 | 52.80 | 177,936 | +0.65(+1.24%) |
May 29, 2024 | 52.56 | 52.56 | 51.81 | 52.15 | 125,689 | -0.77(-1.45%) |
May 28, 2024 | 52.66 | 53.53 | 52.66 | 52.92 | 272,116 | +0.26(+0.49%) |
May 24, 2024 | 52.44 | 52.75 | 51.86 | 52.66 | 184,983 | +0.58(+1.11%) |
May 23, 2024 | 52.48 | 52.48 | 51.66 | 52.09 | 214,627 | +0.05(+0.10%) |
May 22, 2024 | 52.45 | 52.97 | 51.88 | 52.04 | 202,271 | -1.23(-2.30%) |
May 21, 2024 | 54.17 | 54.30 | 52.61 | 53.26 | 238,378 | -1.57(-2.87%) |
May 20, 2024 | 53.46 | 56.22 | 53.46 | 54.83 | 317,500 | +1.38(+2.59%) |
May 17, 2024 | 53.48 | 54.08 | 53.26 | 53.45 | 336,153 | +0.07(+0.13%) |
May 16, 2024 | 52.18 | 53.65 | 52.18 | 53.38 | 348,942 | +0.88(+1.67%) |
May 15, 2024 | 53.10 | 53.15 | 51.88 | 52.50 | 323,044 | -0.57(-1.07%) |
May 14, 2024 | 52.80 | 53.32 | 52.28 | 53.07 | 282,321 | +0.44(+0.83%) |
May 13, 2024 | 50.73 | 53.35 | 50.48 | 52.63 | 643,944 | +2.34(+4.66%) |
May 10, 2024 | 50.56 | 51.04 | 49.93 | 50.29 | 223,548 | +0.22(+0.44%) |
May 09, 2024 | 48.58 | 50.22 | 48.38 | 50.07 | 296,636 | +1.85(+3.84%) |
May 08, 2024 | 48.82 | 49.39 | 48.19 | 48.22 | 338,528 | -1.56(-3.14%) |
May 07, 2024 | 49.02 | 49.96 | 48.94 | 49.78 | 115,202 | +0.85(+1.73%) |
May 06, 2024 | 48.62 | 49.22 | 48.62 | 48.94 | 156,090 | +0.89(+1.85%) |
May 03, 2024 | 47.92 | 48.59 | 47.82 | 48.05 | 175,830 | +0.11(+0.23%) |
May 02, 2024 | 48.40 | 48.61 | 47.42 | 47.94 | 177,029 | -0.11(-0.23%) |