Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 50.38 | 50.86 | 50.38 | 50.78 | 262,518 | +0.32(+0.63%) |
Jul 15, 2024 | 50.22 | 50.50 | 50.06 | 50.46 | 326,003 | +0.18(+0.36%) |
Jul 12, 2024 | 50.09 | 50.56 | 49.97 | 50.28 | 306,118 | +0.22(+0.44%) |
Jul 11, 2024 | 50.00 | 50.53 | 49.92 | 50.06 | 366,155 | +0.21(+0.42%) |
Jul 10, 2024 | 49.27 | 49.93 | 49.27 | 49.85 | 578,589 | +0.72(+1.47%) |
Jul 09, 2024 | 49.03 | 49.36 | 49.00 | 49.13 | 379,613 | -0.03(-0.06%) |
Jul 08, 2024 | 48.95 | 49.33 | 48.95 | 49.16 | 300,641 | +0.18(+0.37%) |
Jul 05, 2024 | 49.59 | 49.59 | 48.91 | 48.98 | 291,900 | -0.48(-0.97%) |
Jul 03, 2024 | 49.14 | 49.79 | 49.14 | 49.46 | 194,813 | +0.50(+1.02%) |
Jul 02, 2024 | 48.61 | 49.07 | 48.50 | 48.96 | 1,229,480 | +0.24(+0.49%) |
Jul 01, 2024 | 49.12 | 49.38 | 48.56 | 48.72 | 220,842 | -0.27(-0.55%) |
Jun 28, 2024 | 48.95 | 49.40 | 48.83 | 48.99 | 416,898 | +0.06(+0.12%) |
Jun 27, 2024 | 48.68 | 49.04 | 48.37 | 48.93 | 374,259 | +0.33(+0.68%) |
Jun 26, 2024 | 48.57 | 48.66 | 48.00 | 48.60 | 312,067 | -0.33(-0.67%) |
Jun 25, 2024 | 49.07 | 49.14 | 48.75 | 48.93 | 494,504 | -0.20(-0.41%) |
Jun 24, 2024 | 48.78 | 49.30 | 48.71 | 49.13 | 2,094,501 | +0.66(+1.36%) |
Jun 21, 2024 | 47.99 | 48.55 | 47.76 | 48.47 | 496,480 | +0.27(+0.56%) |
Jun 20, 2024 | 48.09 | 48.35 | 48.00 | 48.20 | 537,945 | -0.10(-0.21%) |
Jun 18, 2024 | 47.81 | 48.43 | 47.78 | 48.30 | 623,614 | +0.45(+0.94%) |
Jun 17, 2024 | 47.48 | 47.86 | 47.26 | 47.85 | 751,954 | +0.28(+0.59%) |
Jun 14, 2024 | 47.03 | 47.62 | 46.91 | 47.57 | 1,327,824 | +0.09(+0.19%) |
Jun 13, 2024 | 48.48 | 48.52 | 47.27 | 47.48 | 1,788,928 | -1.05(-2.16%) |
Jun 12, 2024 | 49.28 | 49.47 | 48.40 | 48.53 | 942,297 | -0.24(-0.49%) |
Jun 11, 2024 | 49.11 | 49.20 | 48.72 | 48.77 | 771,496 | -0.68(-1.38%) |
Jun 10, 2024 | 48.88 | 49.58 | 48.85 | 49.45 | 1,844,077 | +0.37(+0.75%) |
Jun 07, 2024 | 48.95 | 49.43 | 48.79 | 49.08 | 876,871 | -0.16(-0.32%) |
Jun 06, 2024 | 49.41 | 49.75 | 49.14 | 49.24 | 499,630 | -0.26(-0.53%) |
Jun 05, 2024 | 49.72 | 49.78 | 49.17 | 49.50 | 308,904 | -0.07(-0.14%) |
Jun 04, 2024 | 49.37 | 49.79 | 49.30 | 49.57 | 817,851 | -0.16(-0.32%) |
Jun 03, 2024 | 50.04 | 50.35 | 49.42 | 49.73 | 467,532 | -0.40(-0.80%) |
May 31, 2024 | 49.16 | 50.15 | 49.16 | 50.13 | 1,166,453 | +0.97(+1.97%) |
May 30, 2024 | 49.20 | 49.67 | 49.11 | 49.16 | 592,221 | +0.00(+0.00%) |
May 29, 2024 | 49.51 | 49.68 | 49.14 | 49.16 | 2,490,362 | -0.81(-1.61%) |
May 28, 2024 | 50.75 | 50.92 | 49.80 | 49.97 | 3,355,022 | -0.48(-0.96%) |
May 24, 2024 | 49.83 | 50.60 | 49.83 | 50.45 | 4,037,468 | +0.71(+1.43%) |
May 23, 2024 | 50.31 | 50.63 | 49.64 | 49.74 | 627,159 | -0.41(-0.81%) |
May 22, 2024 | 50.42 | 50.84 | 50.09 | 50.14 | 1,416,497 | -0.49(-0.98%) |
May 21, 2024 | 50.89 | 51.10 | 50.24 | 50.64 | 986,257 | -0.24(-0.47%) |
May 20, 2024 | 51.09 | 51.09 | 50.71 | 50.88 | 273,442 | -0.22(-0.43%) |
May 17, 2024 | 50.97 | 51.23 | 50.73 | 51.09 | 410,129 | +0.20(+0.39%) |
May 16, 2024 | 50.42 | 50.95 | 50.35 | 50.90 | 497,637 | +0.66(+1.32%) |
May 15, 2024 | 50.48 | 50.67 | 50.14 | 50.23 | 552,807 | +0.03(+0.06%) |
May 14, 2024 | 50.14 | 50.37 | 49.76 | 50.20 | 2,076,149 | +0.13(+0.26%) |
May 13, 2024 | 49.70 | 50.52 | 49.60 | 50.07 | 1,304,569 | +0.56(+1.14%) |
May 10, 2024 | 50.69 | 51.01 | 49.42 | 49.51 | 3,150,726 | -3.56(-6.70%) |
May 09, 2024 | 52.43 | 53.10 | 52.40 | 53.07 | 928,184 | +0.67(+1.28%) |
May 08, 2024 | 52.06 | 52.48 | 52.01 | 52.40 | 893,276 | +0.18(+0.34%) |
May 07, 2024 | 52.58 | 52.77 | 51.96 | 52.22 | 1,015,460 | -0.31(-0.58%) |
May 06, 2024 | 52.11 | 52.64 | 52.05 | 52.53 | 336,102 | +0.66(+1.28%) |
May 03, 2024 | 51.89 | 51.98 | 51.52 | 51.86 | 392,305 | +0.41(+0.81%) |
May 02, 2024 | 51.28 | 51.66 | 51.07 | 51.45 | 420,976 | +0.56(+1.11%) |