Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.71 | 49.00 | 48.43 | 48.71 | 56,880 | +0.61(+1.27%) |
Jul 25, 2024 | 47.86 | 49.02 | 47.80 | 48.10 | 66,784 | +0.10(+0.21%) |
Jul 24, 2024 | 48.72 | 49.18 | 47.97 | 48.00 | 91,947 | -1.09(-2.22%) |
Jul 23, 2024 | 48.75 | 49.28 | 48.71 | 49.09 | 310,524 | +0.22(+0.45%) |
Jul 22, 2024 | 48.53 | 48.94 | 48.11 | 48.87 | 75,373 | +0.73(+1.52%) |
Jul 19, 2024 | 48.28 | 48.40 | 47.91 | 48.14 | 47,802 | -0.17(-0.35%) |
Jul 18, 2024 | 49.53 | 49.75 | 48.12 | 48.31 | 85,144 | -1.19(-2.40%) |
Jul 17, 2024 | 49.78 | 50.49 | 49.31 | 49.50 | 103,904 | -0.91(-1.81%) |
Jul 16, 2024 | 49.31 | 50.45 | 49.31 | 50.41 | 116,822 | +1.37(+2.78%) |
Jul 15, 2024 | 48.61 | 49.23 | 48.56 | 49.05 | 89,701 | +0.69(+1.43%) |
Jul 12, 2024 | 47.96 | 48.57 | 47.96 | 48.36 | 98,074 | +0.68(+1.43%) |
Jul 11, 2024 | 47.26 | 47.90 | 47.26 | 47.68 | 92,165 | +0.91(+1.95%) |
Jul 10, 2024 | 46.63 | 46.78 | 46.30 | 46.77 | 154,337 | +0.38(+0.82%) |
Jul 09, 2024 | 46.66 | 46.66 | 46.23 | 46.39 | 123,411 | -0.16(-0.34%) |
Jul 08, 2024 | 46.59 | 46.72 | 46.43 | 46.55 | 90,993 | +0.25(+0.54%) |
Jul 05, 2024 | 46.07 | 46.38 | 45.81 | 46.30 | 81,567 | +0.14(+0.30%) |
Jul 03, 2024 | 45.90 | 46.34 | 45.90 | 46.16 | 51,886 | +0.26(+0.57%) |
Jul 02, 2024 | 45.81 | 46.03 | 45.66 | 45.90 | 136,325 | +0.07(+0.15%) |
Jul 01, 2024 | 46.26 | 46.40 | 45.78 | 45.83 | 114,564 | -0.24(-0.52%) |
Jun 28, 2024 | 46.37 | 46.54 | 45.74 | 46.07 | 90,854 | -0.16(-0.35%) |
Jun 27, 2024 | 45.95 | 46.23 | 45.90 | 46.23 | 80,798 | +0.26(+0.57%) |
Jun 26, 2024 | 45.81 | 46.09 | 45.81 | 45.97 | 71,534 | +0.00(+0.00%) |
Jun 25, 2024 | 46.16 | 46.16 | 45.75 | 45.97 | 79,036 | -0.05(-0.12%) |
Jun 24, 2024 | 45.98 | 46.41 | 45.96 | 46.02 | 74,557 | -0.01(-0.02%) |
Jun 21, 2024 | 46.13 | 46.13 | 45.70 | 46.03 | 70,085 | -0.09(-0.19%) |
Jun 20, 2024 | 46.40 | 46.50 | 45.95 | 46.12 | 98,632 | -0.26(-0.57%) |
Jun 18, 2024 | 46.31 | 46.51 | 46.31 | 46.39 | 102,405 | -0.05(-0.12%) |
Jun 17, 2024 | 46.07 | 46.52 | 45.85 | 46.44 | 108,519 | +0.25(+0.54%) |
Jun 14, 2024 | 46.43 | 46.46 | 46.02 | 46.19 | 83,083 | -0.59(-1.26%) |
Jun 13, 2024 | 47.29 | 47.34 | 46.54 | 46.78 | 89,504 | -0.50(-1.05%) |
Jun 12, 2024 | 47.36 | 47.67 | 47.13 | 47.28 | 117,629 | +0.79(+1.69%) |
Jun 11, 2024 | 46.36 | 46.56 | 45.99 | 46.49 | 97,413 | -0.20(-0.43%) |
Jun 10, 2024 | 46.23 | 46.80 | 46.17 | 46.69 | 87,883 | +0.17(+0.36%) |
Jun 07, 2024 | 46.64 | 47.06 | 46.43 | 46.52 | 91,984 | -0.41(-0.87%) |
Jun 06, 2024 | 46.95 | 47.13 | 46.91 | 46.93 | 59,602 | -0.14(-0.30%) |
Jun 05, 2024 | 46.59 | 47.07 | 46.33 | 47.07 | 84,822 | +0.79(+1.70%) |
Jun 04, 2024 | 46.31 | 46.47 | 46.14 | 46.28 | 98,308 | -0.22(-0.47%) |
Jun 03, 2024 | 47.11 | 47.12 | 46.18 | 46.50 | 154,766 | -0.18(-0.38%) |
May 31, 2024 | 46.88 | 46.89 | 46.01 | 46.68 | 115,791 | +0.12(+0.26%) |
May 30, 2024 | 46.53 | 46.78 | 46.45 | 46.56 | 83,554 | +0.14(+0.30%) |
May 29, 2024 | 46.50 | 46.65 | 46.36 | 46.42 | 95,439 | -0.70(-1.48%) |
May 28, 2024 | 47.45 | 47.45 | 46.81 | 47.12 | 111,467 | -0.16(-0.34%) |
May 24, 2024 | 46.91 | 47.35 | 46.84 | 47.28 | 68,441 | +0.61(+1.30%) |
May 23, 2024 | 47.84 | 47.84 | 46.51 | 46.67 | 105,116 | -0.90(-1.89%) |
May 22, 2024 | 47.55 | 47.99 | 47.39 | 47.57 | 170,548 | -0.10(-0.21%) |
May 21, 2024 | 47.66 | 47.73 | 47.55 | 47.67 | 131,943 | -0.18(-0.37%) |
May 20, 2024 | 47.52 | 47.88 | 47.42 | 47.85 | 99,741 | +0.35(+0.73%) |
May 17, 2024 | 47.54 | 47.63 | 47.29 | 47.50 | 89,292 | +0.03(+0.06%) |
May 16, 2024 | 47.60 | 47.70 | 47.43 | 47.47 | 145,642 | -0.18(-0.38%) |
May 15, 2024 | 47.62 | 47.72 | 47.18 | 47.65 | 81,351 | +0.64(+1.36%) |
May 14, 2024 | 46.76 | 47.19 | 46.76 | 47.01 | 96,881 | +0.52(+1.11%) |
May 13, 2024 | 46.45 | 46.86 | 46.44 | 46.49 | 86,744 | +0.29(+0.63%) |
May 10, 2024 | 46.80 | 46.84 | 46.12 | 46.20 | 90,869 | -0.35(-0.75%) |
May 09, 2024 | 46.20 | 46.60 | 46.12 | 46.55 | 88,220 | +0.36(+0.78%) |
May 08, 2024 | 45.89 | 46.23 | 45.84 | 46.19 | 91,899 | -0.19(-0.41%) |
May 07, 2024 | 46.63 | 46.74 | 46.38 | 46.38 | 82,192 | -0.28(-0.60%) |
May 06, 2024 | 46.22 | 46.66 | 46.22 | 46.66 | 87,646 | +0.73(+1.58%) |
May 03, 2024 | 46.09 | 46.24 | 45.70 | 45.93 | 98,075 | +0.43(+0.94%) |
May 02, 2024 | 45.27 | 45.50 | 44.58 | 45.50 | 152,136 | +0.89(+1.99%) |