Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 47.11 | 47.83 | 47.08 | 47.10 | 1,845,344 | -0.52(-1.09%) |
Jul 24, 2024 | 48.36 | 48.38 | 47.59 | 47.62 | 358,135 | -1.18(-2.42%) |
Jul 23, 2024 | 48.89 | 49.08 | 48.74 | 48.80 | 126,739 | -0.26(-0.53%) |
Jul 22, 2024 | 48.94 | 49.10 | 48.42 | 49.06 | 32,138 | +0.26(+0.53%) |
Jul 19, 2024 | 48.90 | 49.04 | 48.56 | 48.80 | 38,162 | -0.27(-0.55%) |
Jul 18, 2024 | 49.46 | 50.27 | 48.97 | 49.07 | 142,764 | -0.59(-1.19%) |
Jul 17, 2024 | 49.96 | 50.12 | 49.66 | 49.66 | 30,826 | -0.63(-1.25%) |
Jul 16, 2024 | 49.09 | 50.32 | 49.09 | 50.29 | 55,046 | +1.31(+2.67%) |
Jul 15, 2024 | 49.14 | 49.41 | 48.90 | 48.98 | 211,224 | -0.15(-0.31%) |
Jul 12, 2024 | 48.74 | 49.44 | 48.74 | 49.13 | 35,035 | +0.73(+1.51%) |
Jul 11, 2024 | 47.96 | 48.47 | 47.89 | 48.40 | 129,408 | +0.83(+1.74%) |
Jul 10, 2024 | 47.38 | 47.62 | 47.26 | 47.57 | 34,476 | +0.36(+0.76%) |
Jul 09, 2024 | 47.37 | 47.57 | 47.21 | 47.21 | 30,949 | -0.14(-0.30%) |
Jul 08, 2024 | 47.27 | 47.51 | 47.27 | 47.35 | 52,531 | +0.21(+0.45%) |
Jul 05, 2024 | 47.19 | 47.22 | 46.93 | 47.14 | 33,151 | -0.06(-0.13%) |
Jul 03, 2024 | 47.33 | 47.46 | 47.20 | 47.20 | 67,577 | -0.04(-0.08%) |
Jul 02, 2024 | 46.99 | 47.34 | 46.99 | 47.24 | 36,579 | +0.07(+0.15%) |
Jul 01, 2024 | 48.02 | 48.02 | 47.05 | 47.17 | 171,338 | -0.87(-1.81%) |
Jun 28, 2024 | 47.94 | 48.21 | 47.86 | 48.04 | 89,616 | +0.00(+0.00%) |
Jun 27, 2024 | 47.97 | 48.04 | 47.88 | 48.04 | 19,417 | +0.01(+0.02%) |
Jun 26, 2024 | 47.79 | 48.08 | 47.79 | 48.03 | 19,442 | -0.05(-0.10%) |
Jun 25, 2024 | 48.54 | 48.54 | 48.01 | 48.08 | 23,383 | -0.52(-1.07%) |
Jun 24, 2024 | 48.49 | 48.81 | 48.44 | 48.60 | 84,280 | +0.12(+0.25%) |
Jun 21, 2024 | 48.30 | 48.51 | 48.17 | 48.48 | 28,421 | +0.25(+0.52%) |
Jun 20, 2024 | 48.08 | 48.34 | 48.08 | 48.23 | 29,754 | +0.10(+0.21%) |
Jun 18, 2024 | 48.25 | 48.26 | 48.12 | 48.13 | 36,371 | -0.12(-0.25%) |
Jun 17, 2024 | 47.49 | 48.34 | 47.49 | 48.25 | 34,938 | +0.66(+1.38%) |
Jun 14, 2024 | 47.83 | 47.85 | 47.33 | 47.59 | 34,787 | -0.61(-1.26%) |
Jun 13, 2024 | 48.28 | 48.28 | 47.93 | 48.20 | 18,448 | -0.13(-0.27%) |
Jun 12, 2024 | 48.60 | 48.80 | 48.22 | 48.33 | 39,699 | +0.40(+0.83%) |
Jun 11, 2024 | 47.97 | 47.97 | 47.79 | 47.93 | 14,742 | -0.32(-0.66%) |
Jun 10, 2024 | 47.86 | 48.26 | 47.86 | 48.25 | 26,886 | +0.21(+0.44%) |
Jun 07, 2024 | 47.98 | 48.29 | 47.98 | 48.04 | 71,386 | -0.23(-0.48%) |
Jun 06, 2024 | 48.46 | 48.46 | 48.19 | 48.27 | 21,961 | -0.03(-0.06%) |
Jun 05, 2024 | 48.08 | 48.33 | 47.81 | 48.30 | 19,680 | +0.33(+0.69%) |
Jun 04, 2024 | 47.96 | 48.22 | 47.83 | 47.97 | 50,334 | -0.30(-0.62%) |
Jun 03, 2024 | 48.28 | 48.28 | 47.84 | 48.27 | 19,649 | +0.11(+0.23%) |
May 31, 2024 | 47.57 | 48.17 | 47.42 | 48.16 | 25,628 | +0.79(+1.66%) |
May 30, 2024 | 46.98 | 47.47 | 46.98 | 47.37 | 119,273 | +0.55(+1.17%) |
May 29, 2024 | 46.81 | 46.89 | 46.73 | 46.82 | 29,526 | -0.50(-1.05%) |
May 28, 2024 | 47.39 | 47.56 | 47.10 | 47.32 | 75,452 | -0.10(-0.21%) |
May 24, 2024 | 47.13 | 47.42 | 47.13 | 47.42 | 13,782 | +0.68(+1.45%) |
May 23, 2024 | 47.44 | 47.44 | 46.68 | 46.74 | 65,610 | -0.63(-1.33%) |
May 22, 2024 | 47.93 | 47.93 | 47.28 | 47.37 | 60,845 | -0.71(-1.47%) |
May 21, 2024 | 48.14 | 48.15 | 47.92 | 48.08 | 18,020 | -0.08(-0.17%) |
May 20, 2024 | 48.18 | 48.39 | 48.07 | 48.16 | 16,377 | -0.03(-0.06%) |
May 17, 2024 | 48.04 | 48.19 | 48.02 | 48.19 | 52,648 | +0.11(+0.23%) |
May 16, 2024 | 48.32 | 48.36 | 48.08 | 48.08 | 32,896 | -0.23(-0.48%) |
May 15, 2024 | 48.34 | 48.36 | 48.13 | 48.31 | 16,724 | +0.25(+0.52%) |
May 14, 2024 | 48.16 | 48.25 | 47.90 | 48.06 | 15,524 | +0.15(+0.31%) |
May 13, 2024 | 48.18 | 48.25 | 47.81 | 47.91 | 27,415 | +0.02(+0.04%) |
May 10, 2024 | 48.10 | 48.10 | 47.78 | 47.89 | 21,394 | -0.15(-0.31%) |
May 09, 2024 | 47.51 | 48.04 | 47.44 | 48.04 | 18,580 | +0.48(+1.01%) |
May 08, 2024 | 47.33 | 47.58 | 47.33 | 47.56 | 20,021 | -0.12(-0.25%) |
May 07, 2024 | 47.98 | 48.02 | 47.68 | 47.68 | 17,624 | -0.16(-0.34%) |
May 06, 2024 | 47.64 | 47.90 | 47.64 | 47.84 | 22,452 | +0.43(+0.91%) |
May 03, 2024 | 47.54 | 47.85 | 47.39 | 47.41 | 30,155 | +0.32(+0.68%) |
May 02, 2024 | 47.16 | 47.17 | 46.69 | 47.09 | 528,802 | +0.24(+0.51%) |