Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.55 | 48.88 | 47.05 | 47.30 | 499,329 | -1.23(-2.53%) |
Jul 18, 2024 | 48.75 | 49.31 | 48.03 | 48.53 | 261,653 | -0.43(-0.88%) |
Jul 17, 2024 | 48.36 | 49.58 | 48.27 | 48.96 | 324,181 | +0.16(+0.33%) |
Jul 16, 2024 | 47.34 | 49.09 | 46.99 | 48.80 | 629,797 | +2.08(+4.45%) |
Jul 15, 2024 | 45.89 | 47.30 | 45.82 | 46.72 | 569,356 | +1.27(+2.79%) |
Jul 12, 2024 | 45.58 | 46.13 | 45.30 | 45.45 | 397,161 | +0.33(+0.73%) |
Jul 11, 2024 | 44.80 | 45.37 | 43.52 | 45.12 | 661,870 | +1.62(+3.72%) |
Jul 10, 2024 | 45.76 | 45.76 | 43.20 | 43.50 | 796,582 | -2.07(-4.54%) |
Jul 09, 2024 | 44.06 | 45.80 | 43.02 | 45.57 | 777,606 | +1.43(+3.24%) |
Jul 08, 2024 | 45.50 | 46.09 | 41.40 | 44.14 | 2,051,205 | -4.42(-9.10%) |
Jul 05, 2024 | 50.09 | 50.12 | 48.54 | 48.56 | 432,211 | -1.66(-3.31%) |
Jul 03, 2024 | 49.07 | 50.54 | 48.89 | 50.22 | 218,642 | +1.20(+2.45%) |
Jul 02, 2024 | 49.08 | 49.98 | 48.68 | 49.02 | 237,375 | -0.08(-0.16%) |
Jul 01, 2024 | 49.51 | 49.67 | 48.29 | 49.10 | 199,659 | -0.45(-0.91%) |
Jun 28, 2024 | 50.11 | 50.93 | 48.91 | 49.55 | 444,991 | -0.25(-0.50%) |
Jun 27, 2024 | 49.36 | 49.85 | 48.41 | 49.80 | 206,358 | +0.78(+1.59%) |
Jun 26, 2024 | 49.20 | 49.34 | 48.66 | 49.02 | 146,872 | -0.34(-0.69%) |
Jun 25, 2024 | 49.91 | 50.01 | 48.74 | 49.36 | 258,911 | -0.84(-1.67%) |
Jun 24, 2024 | 50.44 | 51.75 | 50.13 | 50.20 | 219,087 | -0.09(-0.18%) |
Jun 21, 2024 | 50.51 | 50.51 | 49.84 | 50.29 | 683,082 | -0.31(-0.61%) |
Jun 20, 2024 | 51.19 | 51.53 | 50.25 | 50.60 | 208,596 | -0.72(-1.40%) |
Jun 18, 2024 | 50.33 | 51.58 | 49.63 | 51.32 | 301,512 | +1.10(+2.19%) |
Jun 17, 2024 | 48.27 | 50.24 | 48.19 | 50.22 | 291,044 | +1.58(+3.25%) |
Jun 14, 2024 | 49.23 | 49.26 | 47.01 | 48.64 | 493,486 | -1.44(-2.88%) |
Jun 13, 2024 | 50.84 | 51.35 | 49.83 | 50.08 | 755,930 | -0.95(-1.86%) |
Jun 12, 2024 | 52.05 | 53.22 | 50.57 | 51.03 | 349,411 | +0.24(+0.47%) |
Jun 11, 2024 | 50.55 | 51.27 | 49.93 | 50.79 | 235,667 | -0.10(-0.20%) |
Jun 10, 2024 | 50.32 | 51.01 | 49.84 | 50.89 | 172,693 | -0.05(-0.10%) |
Jun 07, 2024 | 50.81 | 51.26 | 50.41 | 50.94 | 235,670 | -0.48(-0.93%) |
Jun 06, 2024 | 52.88 | 52.91 | 51.39 | 51.42 | 222,999 | -1.69(-3.18%) |
Jun 05, 2024 | 53.72 | 53.78 | 52.84 | 53.11 | 205,562 | -0.42(-0.78%) |
Jun 04, 2024 | 54.05 | 54.40 | 53.26 | 53.53 | 249,092 | -0.93(-1.71%) |
Jun 03, 2024 | 55.78 | 56.15 | 53.91 | 54.46 | 296,081 | -0.79(-1.43%) |
May 31, 2024 | 54.70 | 55.63 | 54.33 | 55.25 | 617,727 | +0.63(+1.15%) |
May 30, 2024 | 53.14 | 54.80 | 52.92 | 54.62 | 615,274 | +1.84(+3.49%) |
May 29, 2024 | 52.07 | 52.89 | 51.72 | 52.78 | 254,001 | +0.15(+0.29%) |
May 28, 2024 | 51.82 | 53.44 | 51.72 | 52.63 | 376,706 | +1.11(+2.15%) |
May 24, 2024 | 50.67 | 51.66 | 50.10 | 51.52 | 336,920 | +1.38(+2.75%) |
May 23, 2024 | 50.58 | 50.58 | 49.58 | 50.14 | 313,747 | -0.24(-0.48%) |
May 22, 2024 | 51.32 | 51.40 | 49.77 | 50.38 | 252,821 | -1.12(-2.17%) |
May 21, 2024 | 50.60 | 51.88 | 50.41 | 51.50 | 350,918 | +0.48(+0.94%) |
May 20, 2024 | 51.27 | 51.69 | 50.98 | 51.02 | 352,644 | -0.40(-0.78%) |
May 17, 2024 | 52.87 | 52.92 | 51.25 | 51.42 | 343,683 | -1.42(-2.69%) |
May 16, 2024 | 53.36 | 53.41 | 52.03 | 52.84 | 293,006 | -0.74(-1.38%) |
May 15, 2024 | 54.35 | 54.46 | 53.46 | 53.58 | 198,502 | -0.37(-0.69%) |
May 14, 2024 | 53.69 | 54.10 | 53.34 | 53.95 | 226,280 | +0.73(+1.37%) |
May 13, 2024 | 53.56 | 54.04 | 53.21 | 53.22 | 149,713 | +0.00(+0.00%) |
May 10, 2024 | 53.01 | 53.90 | 52.64 | 53.22 | 292,217 | -0.10(-0.19%) |
May 09, 2024 | 53.12 | 53.70 | 53.05 | 53.32 | 184,311 | +0.50(+0.95%) |
May 08, 2024 | 51.39 | 53.08 | 51.30 | 52.82 | 315,797 | +1.17(+2.27%) |
May 07, 2024 | 52.35 | 53.10 | 51.59 | 51.65 | 260,835 | -0.45(-0.86%) |
May 06, 2024 | 52.78 | 53.06 | 51.98 | 52.10 | 186,273 | -0.13(-0.25%) |
May 03, 2024 | 52.28 | 52.57 | 51.45 | 52.23 | 252,429 | +1.06(+2.07%) |
May 02, 2024 | 50.18 | 51.59 | 49.84 | 51.17 | 336,469 | +1.62(+3.27%) |