Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.91 | 51.05 | 50.53 | 50.86 | 121,289 | -0.13(-0.25%) |
Jul 18, 2024 | 51.00 | 52.29 | 50.77 | 50.99 | 157,297 | -0.42(-0.82%) |
Jul 17, 2024 | 48.98 | 51.72 | 48.52 | 51.41 | 198,989 | +2.15(+4.36%) |
Jul 16, 2024 | 48.87 | 49.61 | 48.87 | 49.26 | 140,746 | +0.49(+1.00%) |
Jul 15, 2024 | 49.25 | 49.41 | 48.62 | 48.77 | 151,097 | -0.26(-0.53%) |
Jul 12, 2024 | 49.01 | 49.59 | 48.87 | 49.03 | 143,682 | +0.40(+0.82%) |
Jul 11, 2024 | 47.61 | 48.76 | 47.54 | 48.63 | 210,168 | +1.47(+3.12%) |
Jul 10, 2024 | 46.75 | 47.27 | 46.62 | 47.16 | 156,087 | +0.58(+1.25%) |
Jul 09, 2024 | 46.54 | 46.87 | 46.26 | 46.58 | 196,754 | -0.01(-0.02%) |
Jul 08, 2024 | 47.40 | 47.55 | 46.54 | 46.59 | 188,845 | -1.41(-2.94%) |
Jul 05, 2024 | 47.60 | 48.08 | 47.38 | 48.00 | 170,154 | +0.48(+1.01%) |
Jul 03, 2024 | 47.85 | 48.35 | 47.51 | 47.52 | 77,506 | -0.33(-0.69%) |
Jul 02, 2024 | 47.85 | 48.42 | 47.71 | 47.85 | 119,181 | +0.21(+0.44%) |
Jul 01, 2024 | 48.41 | 48.75 | 47.56 | 47.64 | 140,771 | -0.55(-1.14%) |
Jun 28, 2024 | 47.95 | 48.20 | 47.50 | 48.19 | 257,964 | +0.56(+1.18%) |
Jun 27, 2024 | 48.06 | 48.24 | 47.42 | 47.63 | 116,345 | -0.41(-0.85%) |
Jun 26, 2024 | 47.68 | 48.15 | 47.36 | 48.04 | 261,998 | +0.32(+0.67%) |
Jun 25, 2024 | 48.03 | 48.19 | 47.52 | 47.72 | 221,119 | -0.39(-0.81%) |
Jun 24, 2024 | 48.00 | 48.59 | 48.00 | 48.11 | 189,750 | +0.30(+0.63%) |
Jun 21, 2024 | 47.38 | 48.37 | 47.17 | 47.81 | 547,999 | +0.50(+1.06%) |
Jun 20, 2024 | 46.73 | 48.42 | 46.59 | 47.31 | 174,169 | +0.55(+1.18%) |
Jun 18, 2024 | 46.75 | 47.35 | 46.60 | 46.76 | 162,494 | -0.15(-0.32%) |
Jun 17, 2024 | 46.19 | 47.02 | 45.73 | 46.91 | 194,404 | +0.47(+1.01%) |
Jun 14, 2024 | 46.29 | 46.97 | 45.19 | 46.44 | 241,048 | -0.17(-0.36%) |
Jun 13, 2024 | 46.85 | 46.98 | 46.39 | 46.61 | 156,688 | -0.37(-0.79%) |
Jun 12, 2024 | 47.50 | 47.76 | 46.81 | 46.98 | 125,038 | +0.00(+0.00%) |
Jun 11, 2024 | 46.84 | 47.08 | 46.58 | 46.98 | 144,707 | -0.16(-0.34%) |
Jun 10, 2024 | 46.73 | 47.20 | 46.27 | 47.14 | 248,681 | +0.04(+0.08%) |
Jun 07, 2024 | 46.94 | 47.25 | 46.76 | 47.10 | 121,969 | +0.02(+0.04%) |
Jun 06, 2024 | 47.27 | 47.48 | 47.00 | 47.08 | 108,778 | -0.18(-0.38%) |
Jun 05, 2024 | 47.11 | 47.41 | 46.79 | 47.26 | 113,962 | +0.16(+0.34%) |
Jun 04, 2024 | 47.22 | 47.48 | 46.78 | 47.10 | 129,616 | -0.27(-0.57%) |
Jun 03, 2024 | 48.04 | 48.04 | 46.91 | 47.37 | 160,259 | -0.59(-1.23%) |
May 31, 2024 | 47.30 | 48.01 | 47.06 | 47.96 | 199,682 | +0.66(+1.40%) |
May 30, 2024 | 47.24 | 47.37 | 46.84 | 47.30 | 229,525 | +0.46(+0.98%) |
May 29, 2024 | 46.66 | 47.29 | 46.64 | 46.84 | 187,747 | -0.12(-0.26%) |
May 28, 2024 | 46.00 | 47.38 | 45.96 | 46.96 | 265,931 | +0.96(+2.09%) |
May 24, 2024 | 47.13 | 48.09 | 45.90 | 46.00 | 397,420 | -0.52(-1.12%) |
May 23, 2024 | 52.31 | 52.31 | 45.55 | 46.52 | 737,223 | -6.76(-12.69%) |
May 22, 2024 | 52.81 | 53.28 | 52.69 | 53.28 | 180,039 | +0.27(+0.51%) |
May 21, 2024 | 53.44 | 53.67 | 52.69 | 53.01 | 151,378 | -0.28(-0.53%) |
May 20, 2024 | 54.10 | 54.16 | 53.24 | 53.29 | 132,937 | -0.78(-1.44%) |
May 17, 2024 | 54.44 | 54.44 | 53.99 | 54.07 | 112,142 | -0.26(-0.48%) |
May 16, 2024 | 53.57 | 54.37 | 53.56 | 54.33 | 117,521 | +0.76(+1.42%) |
May 15, 2024 | 54.29 | 54.37 | 53.54 | 53.57 | 108,260 | -0.46(-0.85%) |
May 14, 2024 | 54.21 | 54.30 | 53.74 | 54.03 | 96,485 | +0.32(+0.60%) |
May 13, 2024 | 54.38 | 54.53 | 53.63 | 53.71 | 101,699 | -0.31(-0.57%) |
May 10, 2024 | 54.08 | 54.26 | 53.69 | 54.02 | 98,654 | +0.02(+0.04%) |
May 09, 2024 | 53.62 | 54.06 | 53.36 | 54.00 | 116,627 | +0.50(+0.93%) |
May 08, 2024 | 52.75 | 53.51 | 52.60 | 53.50 | 89,938 | +0.53(+1.00%) |
May 07, 2024 | 53.30 | 53.73 | 52.90 | 52.97 | 141,601 | -0.24(-0.45%) |
May 06, 2024 | 53.64 | 53.73 | 53.00 | 53.21 | 127,532 | -0.18(-0.34%) |
May 03, 2024 | 53.26 | 53.55 | 52.29 | 53.39 | 130,515 | +0.55(+1.04%) |
May 02, 2024 | 52.17 | 53.10 | 52.17 | 52.84 | 170,895 | +0.64(+1.23%) |