Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 47.40 | 48.38 | 47.21 | 48.07 | 3,159 | +0.48(+1.00%) |
Jul 24, 2024 | 48.21 | 48.21 | 47.59 | 47.59 | 1,160 | -0.74(-1.52%) |
Jul 23, 2024 | 48.51 | 48.66 | 48.15 | 48.33 | 6,015 | -0.48(-0.98%) |
Jul 22, 2024 | 48.70 | 49.00 | 48.43 | 48.81 | 2,111 | -0.04(-0.09%) |
Jul 19, 2024 | 48.96 | 49.05 | 48.53 | 48.85 | 4,331 | -0.23(-0.47%) |
Jul 18, 2024 | 49.25 | 49.56 | 48.87 | 49.08 | 8,091 | -0.03(-0.06%) |
Jul 17, 2024 | 50.00 | 50.13 | 49.11 | 49.11 | 13,174 | -0.62(-1.25%) |
Jul 16, 2024 | 49.24 | 49.73 | 49.06 | 49.73 | 3,324 | +0.30(+0.61%) |
Jul 15, 2024 | 48.90 | 49.71 | 48.62 | 49.43 | 3,714 | +1.05(+2.17%) |
Jul 12, 2024 | 48.11 | 48.38 | 48.11 | 48.38 | 2,093 | +0.28(+0.58%) |
Jul 11, 2024 | 47.38 | 48.12 | 47.38 | 48.10 | 5,711 | +1.12(+2.38%) |
Jul 10, 2024 | 46.90 | 47.00 | 46.77 | 46.98 | 2,617 | +0.06(+0.13%) |
Jul 09, 2024 | 47.06 | 47.43 | 46.92 | 46.92 | 3,491 | -0.47(-0.99%) |
Jul 08, 2024 | 47.34 | 47.55 | 47.19 | 47.39 | 3,353 | -0.09(-0.20%) |
Jul 05, 2024 | 48.49 | 48.49 | 47.25 | 47.48 | 3,172 | -1.00(-2.06%) |
Jul 03, 2024 | 48.31 | 48.49 | 48.31 | 48.48 | 40,469 | +0.38(+0.78%) |
Jul 02, 2024 | 48.25 | 48.39 | 47.81 | 48.10 | 3,849 | +0.21(+0.45%) |
Jul 01, 2024 | 47.71 | 47.92 | 47.71 | 47.89 | 5,770 | +0.53(+1.12%) |
Jun 28, 2024 | 47.35 | 47.43 | 47.33 | 47.36 | 1,181 | +0.28(+0.60%) |
Jun 27, 2024 | 47.09 | 47.09 | 46.81 | 47.08 | 4,732 | +0.18(+0.38%) |
Jun 26, 2024 | 46.78 | 46.90 | 46.78 | 46.90 | 404 | -0.19(-0.40%) |
Jun 25, 2024 | 46.99 | 47.09 | 46.71 | 47.09 | 2,612 | +0.04(+0.09%) |
Jun 24, 2024 | 46.82 | 47.16 | 46.82 | 47.05 | 870 | +1.08(+2.36%) |
Jun 21, 2024 | 46.14 | 46.16 | 45.97 | 45.97 | 4,316 | -0.50(-1.07%) |
Jun 20, 2024 | 46.07 | 46.57 | 46.07 | 46.46 | 3,214 | +0.52(+1.13%) |
Jun 18, 2024 | 46.17 | 46.17 | 45.95 | 45.95 | 994 | +0.31(+0.67%) |
Jun 17, 2024 | 45.24 | 45.72 | 45.24 | 45.64 | 5,474 | +0.39(+0.87%) |
Jun 14, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 661 | -0.90(-1.94%) |
Jun 13, 2024 | 45.87 | 46.21 | 45.87 | 46.15 | 1,336 | -0.67(-1.43%) |
Jun 12, 2024 | 47.36 | 47.36 | 46.79 | 46.81 | 2,853 | -0.10(-0.21%) |
Jun 11, 2024 | 46.60 | 46.98 | 46.60 | 46.91 | 3,402 | -0.04(-0.08%) |
Jun 10, 2024 | 46.30 | 47.15 | 46.30 | 46.95 | 2,623 | +1.22(+2.68%) |
Jun 07, 2024 | 45.85 | 45.85 | 45.73 | 45.73 | 1,140 | -0.18(-0.39%) |
Jun 06, 2024 | 45.72 | 45.99 | 45.72 | 45.91 | 1,880 | +0.14(+0.31%) |
Jun 05, 2024 | 45.55 | 45.77 | 45.49 | 45.77 | 2,842 | +0.27(+0.59%) |
Jun 04, 2024 | 46.14 | 46.14 | 45.33 | 45.50 | 42,118 | -1.04(-2.24%) |
Jun 03, 2024 | 47.90 | 47.90 | 46.31 | 46.54 | 5,895 | -1.58(-3.29%) |
May 31, 2024 | 47.47 | 48.13 | 47.46 | 48.13 | 5,698 | +0.98(+2.07%) |
May 30, 2024 | 47.38 | 47.51 | 47.15 | 47.15 | 1,828 | +0.04(+0.08%) |
May 29, 2024 | 47.76 | 47.76 | 47.03 | 47.11 | 2,177 | -0.81(-1.68%) |
May 28, 2024 | 47.68 | 47.98 | 47.63 | 47.92 | 5,623 | +0.86(+1.82%) |
May 24, 2024 | 46.93 | 47.06 | 46.93 | 47.06 | 815 | +0.12(+0.25%) |
May 23, 2024 | 47.60 | 47.75 | 46.89 | 46.94 | 4,825 | -0.40(-0.84%) |
May 22, 2024 | 48.19 | 48.19 | 47.10 | 47.34 | 8,799 | -1.01(-2.09%) |
May 21, 2024 | 48.39 | 48.47 | 48.35 | 48.35 | 5,852 | -0.08(-0.16%) |
May 20, 2024 | 48.50 | 48.59 | 48.27 | 48.43 | 18,682 | +0.22(+0.45%) |
May 17, 2024 | 47.98 | 48.33 | 47.94 | 48.21 | 5,576 | +0.52(+1.09%) |
May 16, 2024 | 47.91 | 47.99 | 47.69 | 47.69 | 4,171 | -0.24(-0.50%) |
May 15, 2024 | 47.45 | 47.93 | 47.45 | 47.93 | 2,271 | +0.18(+0.38%) |
May 14, 2024 | 47.37 | 47.82 | 47.37 | 47.75 | 3,020 | +0.26(+0.55%) |
May 13, 2024 | 47.44 | 47.57 | 47.44 | 47.49 | 1,968 | -0.17(-0.36%) |
May 10, 2024 | 48.14 | 48.14 | 47.58 | 47.66 | 3,366 | -0.75(-1.55%) |
May 09, 2024 | 48.53 | 48.53 | 48.28 | 48.41 | 4,113 | +0.51(+1.07%) |
May 08, 2024 | 47.76 | 48.10 | 47.76 | 47.90 | 4,458 | -0.17(-0.36%) |
May 07, 2024 | 48.16 | 48.34 | 48.06 | 48.07 | 98,825 | +0.14(+0.30%) |
May 06, 2024 | 48.01 | 48.47 | 47.91 | 47.93 | 4,410 | +0.19(+0.40%) |
May 03, 2024 | 47.57 | 47.74 | 47.30 | 47.74 | 3,381 | +0.62(+1.32%) |
May 02, 2024 | 47.17 | 47.43 | 47.11 | 47.12 | 40,593 | +0.46(+0.99%) |