Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.76 | 53.27 | 52.76 | 53.05 | 101,125 | +0.24(+0.45%) |
Jul 18, 2024 | 52.41 | 53.05 | 52.28 | 52.81 | 351,975 | +0.31(+0.59%) |
Jul 17, 2024 | 52.39 | 52.80 | 52.39 | 52.50 | 116,119 | +0.14(+0.27%) |
Jul 16, 2024 | 52.12 | 52.36 | 51.92 | 52.36 | 412,985 | +0.35(+0.67%) |
Jul 15, 2024 | 52.32 | 52.43 | 52.00 | 52.01 | 108,229 | +0.05(+0.10%) |
Jul 12, 2024 | 51.86 | 52.10 | 51.71 | 51.96 | 244,683 | +0.33(+0.64%) |
Jul 11, 2024 | 51.57 | 51.77 | 51.32 | 51.63 | 249,160 | +0.21(+0.41%) |
Jul 10, 2024 | 51.22 | 51.43 | 50.98 | 51.42 | 97,589 | +0.20(+0.39%) |
Jul 09, 2024 | 51.17 | 51.47 | 50.89 | 51.22 | 274,914 | +0.06(+0.12%) |
Jul 08, 2024 | 51.36 | 51.48 | 51.12 | 51.16 | 208,484 | -0.17(-0.33%) |
Jul 05, 2024 | 51.72 | 51.72 | 51.03 | 51.33 | 68,440 | -0.30(-0.58%) |
Jul 03, 2024 | 51.31 | 51.90 | 51.31 | 51.63 | 977,926 | +0.31(+0.60%) |
Jul 02, 2024 | 51.17 | 51.43 | 50.97 | 51.32 | 136,416 | +0.42(+0.83%) |
Jul 01, 2024 | 51.24 | 51.26 | 50.73 | 50.90 | 198,670 | -0.15(-0.29%) |
Jun 28, 2024 | 50.86 | 51.15 | 50.70 | 51.05 | 67,656 | +0.19(+0.37%) |
Jun 27, 2024 | 50.82 | 50.86 | 50.50 | 50.86 | 124,928 | +0.34(+0.67%) |
Jun 26, 2024 | 50.76 | 50.80 | 50.46 | 50.52 | 138,112 | -0.38(-0.75%) |
Jun 25, 2024 | 50.82 | 50.90 | 50.58 | 50.90 | 113,234 | +0.12(+0.24%) |
Jun 24, 2024 | 50.08 | 50.87 | 49.97 | 50.78 | 88,101 | +0.81(+1.62%) |
Jun 21, 2024 | 50.14 | 50.14 | 49.75 | 49.97 | 89,678 | -0.12(-0.24%) |
Jun 20, 2024 | 49.58 | 50.09 | 49.42 | 50.09 | 134,626 | +0.46(+0.93%) |
Jun 18, 2024 | 49.15 | 49.74 | 49.15 | 49.63 | 117,567 | +0.54(+1.10%) |
Jun 17, 2024 | 49.08 | 49.30 | 48.90 | 49.09 | 76,312 | -0.15(-0.30%) |
Jun 14, 2024 | 49.51 | 49.51 | 49.01 | 49.24 | 92,374 | -0.34(-0.70%) |
Jun 13, 2024 | 49.80 | 49.86 | 49.41 | 49.59 | 44,759 | -0.23(-0.47%) |
Jun 12, 2024 | 50.14 | 50.19 | 49.82 | 49.82 | 71,785 | +0.04(+0.08%) |
Jun 11, 2024 | 49.95 | 49.95 | 49.59 | 49.78 | 54,484 | -0.35(-0.70%) |
Jun 10, 2024 | 49.78 | 50.13 | 49.56 | 50.13 | 1,110,013 | +0.57(+1.15%) |
Jun 07, 2024 | 49.65 | 49.80 | 49.33 | 49.56 | 55,007 | -0.22(-0.44%) |
Jun 06, 2024 | 49.71 | 49.78 | 49.51 | 49.78 | 84,378 | -0.02(-0.04%) |
Jun 05, 2024 | 49.55 | 49.80 | 49.24 | 49.80 | 140,457 | +0.35(+0.71%) |
Jun 04, 2024 | 49.13 | 49.45 | 48.71 | 49.45 | 154,945 | +0.03(+0.06%) |
Jun 03, 2024 | 49.79 | 49.79 | 49.06 | 49.42 | 124,456 | -0.36(-0.72%) |
May 31, 2024 | 48.99 | 49.81 | 48.99 | 49.78 | 74,291 | +0.88(+1.80%) |
May 30, 2024 | 48.69 | 48.92 | 48.69 | 48.90 | 79,381 | +0.21(+0.43%) |
May 29, 2024 | 49.24 | 49.24 | 48.61 | 48.69 | 169,238 | -0.59(-1.20%) |
May 28, 2024 | 49.31 | 49.52 | 49.09 | 49.28 | 123,266 | +0.07(+0.14%) |
May 24, 2024 | 49.31 | 49.31 | 49.02 | 49.21 | 287,787 | +0.14(+0.29%) |
May 23, 2024 | 49.80 | 49.92 | 48.93 | 49.07 | 87,472 | -0.60(-1.21%) |
May 22, 2024 | 50.41 | 50.41 | 49.52 | 49.67 | 150,928 | -0.76(-1.51%) |
May 21, 2024 | 50.50 | 50.67 | 50.34 | 50.43 | 223,839 | -0.05(-0.10%) |
May 20, 2024 | 50.30 | 50.53 | 50.24 | 50.48 | 92,529 | +0.34(+0.68%) |
May 17, 2024 | 49.95 | 50.19 | 49.73 | 50.14 | 124,546 | +0.34(+0.68%) |
May 16, 2024 | 49.77 | 50.15 | 49.72 | 49.80 | 143,174 | -0.01(-0.02%) |
May 15, 2024 | 49.90 | 49.95 | 49.45 | 49.81 | 179,536 | +0.06(+0.12%) |
May 14, 2024 | 49.29 | 49.75 | 49.15 | 49.75 | 140,554 | +0.59(+1.20%) |
May 13, 2024 | 49.40 | 49.53 | 49.15 | 49.16 | 222,260 | -0.12(-0.24%) |
May 10, 2024 | 49.47 | 49.66 | 49.11 | 49.28 | 154,519 | +0.00(+0.00%) |
May 09, 2024 | 49.09 | 49.31 | 49.05 | 49.28 | 138,105 | +0.40(+0.82%) |
May 08, 2024 | 48.52 | 48.97 | 48.49 | 48.88 | 137,787 | +0.22(+0.45%) |
May 07, 2024 | 48.74 | 49.01 | 48.58 | 48.66 | 120,407 | +0.11(+0.23%) |
May 06, 2024 | 48.53 | 48.68 | 48.34 | 48.55 | 169,177 | +0.28(+0.57%) |
May 03, 2024 | 48.24 | 48.40 | 47.95 | 48.27 | 140,770 | +0.28(+0.58%) |
May 02, 2024 | 47.56 | 48.18 | 47.52 | 48.00 | 122,270 | +0.67(+1.42%) |