Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 49.10 | 49.15 | 48.47 | 48.69 | 24,044 | -0.26(-0.53%) |
Jul 17, 2024 | 49.31 | 49.31 | 48.91 | 48.95 | 26,209 | -1.18(-2.36%) |
Jul 16, 2024 | 50.13 | 50.14 | 49.86 | 50.13 | 15,065 | +0.19(+0.38%) |
Jul 15, 2024 | 50.01 | 50.26 | 49.77 | 49.94 | 37,492 | +0.16(+0.32%) |
Jul 12, 2024 | 49.65 | 50.19 | 49.65 | 49.78 | 95,999 | +0.19(+0.38%) |
Jul 11, 2024 | 50.31 | 50.31 | 49.41 | 49.59 | 54,667 | -0.73(-1.45%) |
Jul 10, 2024 | 49.92 | 50.32 | 49.87 | 50.32 | 26,995 | +0.46(+0.92%) |
Jul 09, 2024 | 50.05 | 50.10 | 49.81 | 49.86 | 24,057 | +0.00(+0.00%) |
Jul 08, 2024 | 49.87 | 49.94 | 49.76 | 49.86 | 27,260 | +0.06(+0.12%) |
Jul 05, 2024 | 49.50 | 49.83 | 49.50 | 49.80 | 37,222 | +0.37(+0.75%) |
Jul 03, 2024 | 49.09 | 49.43 | 49.06 | 49.43 | 37,102 | +0.36(+0.73%) |
Jul 02, 2024 | 48.59 | 49.08 | 48.58 | 49.07 | 29,523 | +0.32(+0.66%) |
Jul 01, 2024 | 48.69 | 48.77 | 48.41 | 48.75 | 17,252 | +0.11(+0.23%) |
Jun 28, 2024 | 48.88 | 49.20 | 48.59 | 48.64 | 13,900 | -0.17(-0.35%) |
Jun 27, 2024 | 48.96 | 48.99 | 48.72 | 48.81 | 27,880 | +0.06(+0.13%) |
Jun 26, 2024 | 48.68 | 48.78 | 48.59 | 48.75 | 25,517 | +0.07(+0.14%) |
Jun 25, 2024 | 48.55 | 48.73 | 48.50 | 48.68 | 20,102 | +0.32(+0.66%) |
Jun 24, 2024 | 48.80 | 48.93 | 48.36 | 48.36 | 29,848 | -0.57(-1.16%) |
Jun 21, 2024 | 49.04 | 49.12 | 48.81 | 48.93 | 11,249 | -0.17(-0.35%) |
Jun 20, 2024 | 49.68 | 49.68 | 49.06 | 49.10 | 23,272 | -0.33(-0.67%) |
Jun 18, 2024 | 49.34 | 49.54 | 49.23 | 49.42 | 122,320 | +0.16(+0.32%) |
Jun 17, 2024 | 48.88 | 49.48 | 48.78 | 49.26 | 33,857 | +0.44(+0.90%) |
Jun 14, 2024 | 48.55 | 48.83 | 48.49 | 48.83 | 32,937 | +0.27(+0.55%) |
Jun 13, 2024 | 48.59 | 48.62 | 48.31 | 48.56 | 56,496 | +0.45(+0.93%) |
Jun 12, 2024 | 48.05 | 48.32 | 47.99 | 48.11 | 29,781 | +0.51(+1.07%) |
Jun 11, 2024 | 47.24 | 47.60 | 47.17 | 47.60 | 48,941 | +0.29(+0.61%) |
Jun 10, 2024 | 47.14 | 47.41 | 47.14 | 47.31 | 211,690 | +0.15(+0.32%) |
Jun 07, 2024 | 47.10 | 47.34 | 47.07 | 47.15 | 18,869 | +0.06(+0.12%) |
Jun 06, 2024 | 47.21 | 47.21 | 46.91 | 47.10 | 92,947 | -0.01(-0.02%) |
Jun 05, 2024 | 46.58 | 47.11 | 46.53 | 47.11 | 21,751 | +0.86(+1.86%) |
Jun 04, 2024 | 46.23 | 46.25 | 45.98 | 46.25 | 9,786 | -0.06(-0.13%) |
Jun 03, 2024 | 46.55 | 46.55 | 45.94 | 46.31 | 34,879 | -0.06(-0.13%) |
May 31, 2024 | 46.00 | 46.40 | 45.58 | 46.37 | 30,305 | +0.45(+0.98%) |
May 30, 2024 | 45.98 | 46.09 | 45.83 | 45.92 | 22,565 | -0.21(-0.45%) |
May 29, 2024 | 46.08 | 46.25 | 46.06 | 46.13 | 22,509 | -0.40(-0.86%) |
May 28, 2024 | 46.55 | 46.56 | 46.30 | 46.53 | 15,470 | +0.13(+0.28%) |
May 24, 2024 | 46.21 | 46.50 | 46.21 | 46.40 | 12,773 | +0.31(+0.67%) |
May 23, 2024 | 46.59 | 46.59 | 45.93 | 46.09 | 26,131 | -0.08(-0.17%) |
May 22, 2024 | 46.46 | 46.46 | 46.06 | 46.17 | 35,549 | -0.26(-0.56%) |
May 21, 2024 | 46.28 | 46.47 | 46.28 | 46.43 | 25,865 | +0.07(+0.15%) |
May 20, 2024 | 46.39 | 46.61 | 46.29 | 46.36 | 40,127 | -0.02(-0.04%) |
May 17, 2024 | 46.32 | 46.42 | 46.21 | 46.38 | 18,419 | +0.07(+0.15%) |
May 16, 2024 | 46.48 | 46.62 | 46.31 | 46.31 | 22,137 | -0.22(-0.47%) |
May 15, 2024 | 46.18 | 46.53 | 46.08 | 46.53 | 47,736 | +0.59(+1.28%) |
May 14, 2024 | 45.71 | 45.98 | 45.69 | 45.94 | 21,926 | +0.19(+0.41%) |
May 13, 2024 | 45.87 | 45.87 | 45.72 | 45.75 | 92,600 | -0.12(-0.26%) |
May 10, 2024 | 45.98 | 45.98 | 45.74 | 45.87 | 30,559 | +0.12(+0.26%) |
May 09, 2024 | 45.48 | 45.77 | 45.48 | 45.75 | 27,060 | +0.21(+0.45%) |
May 08, 2024 | 45.26 | 45.56 | 45.26 | 45.54 | 31,466 | +0.10(+0.22%) |
May 07, 2024 | 45.50 | 45.57 | 45.34 | 45.44 | 19,534 | +0.06(+0.14%) |
May 06, 2024 | 45.09 | 45.38 | 45.09 | 45.38 | 27,986 | +0.54(+1.20%) |
May 03, 2024 | 44.86 | 45.00 | 44.64 | 44.84 | 14,565 | +0.51(+1.16%) |
May 02, 2024 | 44.31 | 44.38 | 43.80 | 44.33 | 34,049 | +0.36(+0.82%) |