Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 50.90 | 51.33 | 50.28 | 50.38 | 425,570 | -0.47(-0.92%) |
Jul 16, 2024 | 51.77 | 52.15 | 50.85 | 50.85 | 432,042 | -0.82(-1.59%) |
Jul 15, 2024 | 51.85 | 51.95 | 51.44 | 51.67 | 496,790 | +0.19(+0.37%) |
Jul 12, 2024 | 52.07 | 52.39 | 51.45 | 51.48 | 788,098 | -0.48(-0.92%) |
Jul 11, 2024 | 52.07 | 52.30 | 51.76 | 51.96 | 295,480 | -0.07(-0.13%) |
Jul 10, 2024 | 51.34 | 52.03 | 51.29 | 52.03 | 204,264 | +0.75(+1.46%) |
Jul 09, 2024 | 51.85 | 51.98 | 51.28 | 51.28 | 388,595 | -0.76(-1.46%) |
Jul 08, 2024 | 52.27 | 52.38 | 51.92 | 52.04 | 352,609 | -0.21(-0.40%) |
Jul 05, 2024 | 52.05 | 52.30 | 51.77 | 52.25 | 477,583 | +0.38(+0.73%) |
Jul 03, 2024 | 51.45 | 52.02 | 51.45 | 51.87 | 288,382 | +0.47(+0.91%) |
Jul 02, 2024 | 50.49 | 51.42 | 50.40 | 51.40 | 394,487 | +0.90(+1.78%) |
Jul 01, 2024 | 50.83 | 51.00 | 50.33 | 50.50 | 282,391 | +0.01(+0.02%) |
Jun 28, 2024 | 50.32 | 50.95 | 50.30 | 50.49 | 352,393 | +0.35(+0.70%) |
Jun 27, 2024 | 49.82 | 50.30 | 49.76 | 50.14 | 263,724 | +0.39(+0.78%) |
Jun 26, 2024 | 49.71 | 50.02 | 49.65 | 49.75 | 173,501 | +0.07(+0.14%) |
Jun 25, 2024 | 49.75 | 50.22 | 49.66 | 49.68 | 309,224 | -0.02(-0.04%) |
Jun 24, 2024 | 49.34 | 49.80 | 49.16 | 49.70 | 380,833 | +0.51(+1.04%) |
Jun 21, 2024 | 49.38 | 49.40 | 48.92 | 49.19 | 357,557 | -0.27(-0.55%) |
Jun 20, 2024 | 49.42 | 49.59 | 49.13 | 49.46 | 462,905 | +0.01(+0.02%) |
Jun 18, 2024 | 49.23 | 49.55 | 49.07 | 49.45 | 346,800 | +0.19(+0.38%) |
Jun 17, 2024 | 49.09 | 49.35 | 48.60 | 49.26 | 344,358 | +0.22(+0.45%) |
Jun 14, 2024 | 48.92 | 49.07 | 48.59 | 49.04 | 297,580 | +0.20(+0.41%) |
Jun 13, 2024 | 48.70 | 48.89 | 48.56 | 48.84 | 317,155 | +0.13(+0.27%) |
Jun 12, 2024 | 49.09 | 49.09 | 48.59 | 48.71 | 291,673 | +0.01(+0.02%) |
Jun 11, 2024 | 48.60 | 48.87 | 48.42 | 48.70 | 335,088 | +0.12(+0.25%) |
Jun 10, 2024 | 48.30 | 48.67 | 48.28 | 48.59 | 334,096 | +0.13(+0.27%) |
Jun 07, 2024 | 48.21 | 48.64 | 48.07 | 48.46 | 312,889 | +0.20(+0.41%) |
Jun 06, 2024 | 48.46 | 48.60 | 48.17 | 48.26 | 393,594 | -0.21(-0.43%) |
Jun 05, 2024 | 48.77 | 48.86 | 47.82 | 48.47 | 647,284 | -0.31(-0.63%) |
Jun 04, 2024 | 49.10 | 49.16 | 48.73 | 48.77 | 335,495 | -0.34(-0.68%) |
Jun 03, 2024 | 48.63 | 49.11 | 48.50 | 49.11 | 367,460 | +0.64(+1.33%) |
May 31, 2024 | 48.22 | 48.48 | 47.84 | 48.47 | 273,697 | +0.52(+1.09%) |
May 30, 2024 | 47.48 | 47.96 | 47.28 | 47.94 | 243,621 | +0.68(+1.44%) |
May 29, 2024 | 47.44 | 47.71 | 47.20 | 47.26 | 315,047 | -0.44(-0.91%) |
May 28, 2024 | 47.97 | 48.29 | 47.51 | 47.69 | 296,701 | -0.33(-0.68%) |
May 24, 2024 | 47.33 | 48.02 | 47.33 | 48.02 | 219,241 | +0.69(+1.46%) |
May 23, 2024 | 48.05 | 48.05 | 47.30 | 47.33 | 363,497 | -0.62(-1.30%) |
May 22, 2024 | 48.50 | 48.68 | 47.92 | 47.95 | 628,826 | -0.51(-1.06%) |
May 21, 2024 | 48.19 | 48.52 | 48.12 | 48.47 | 662,617 | +0.26(+0.53%) |
May 20, 2024 | 48.12 | 48.42 | 48.12 | 48.21 | 304,066 | -0.01(-0.02%) |
May 17, 2024 | 48.42 | 48.42 | 48.12 | 48.22 | 249,883 | +0.10(+0.21%) |
May 16, 2024 | 48.85 | 48.96 | 48.12 | 48.12 | 535,364 | -0.65(-1.34%) |
May 15, 2024 | 49.37 | 49.40 | 48.57 | 48.77 | 983,782 | -0.51(-1.04%) |
May 14, 2024 | 48.51 | 49.34 | 48.42 | 49.29 | 394,316 | +0.87(+1.80%) |
May 13, 2024 | 49.26 | 49.38 | 48.19 | 48.42 | 533,732 | -0.45(-0.91%) |
May 10, 2024 | 50.25 | 50.43 | 48.83 | 48.86 | 637,839 | -1.35(-2.68%) |
May 09, 2024 | 50.00 | 50.54 | 50.00 | 50.21 | 275,378 | +0.13(+0.26%) |
May 08, 2024 | 50.11 | 50.30 | 49.99 | 50.08 | 290,572 | -0.07(-0.14%) |
May 07, 2024 | 50.27 | 50.52 | 50.07 | 50.15 | 335,945 | +0.06(+0.12%) |
May 06, 2024 | 49.74 | 50.11 | 49.52 | 50.09 | 420,392 | +0.50(+1.01%) |
May 03, 2024 | 49.57 | 49.73 | 49.12 | 49.59 | 316,844 | +0.47(+0.96%) |
May 02, 2024 | 49.59 | 49.61 | 48.98 | 49.11 | 261,192 | -0.26(-0.52%) |