Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.81 | 49.03 | 48.53 | 48.80 | 8,497 | -0.22(-0.45%) |
Jul 18, 2024 | 50.00 | 50.30 | 49.01 | 49.02 | 26,182 | -0.98(-1.96%) |
Jul 17, 2024 | 49.50 | 50.19 | 49.50 | 50.00 | 20,187 | -0.13(-0.26%) |
Jul 16, 2024 | 49.14 | 50.13 | 49.14 | 50.13 | 19,006 | +1.06(+2.16%) |
Jul 15, 2024 | 48.33 | 49.09 | 48.33 | 49.07 | 29,377 | +0.97(+2.02%) |
Jul 12, 2024 | 47.86 | 48.34 | 47.86 | 48.10 | 14,539 | +0.45(+0.94%) |
Jul 11, 2024 | 47.27 | 47.70 | 47.27 | 47.65 | 50,310 | +0.78(+1.66%) |
Jul 10, 2024 | 47.11 | 47.12 | 46.51 | 46.87 | 22,741 | -0.33(-0.70%) |
Jul 09, 2024 | 47.23 | 47.41 | 47.04 | 47.20 | 19,513 | -0.14(-0.30%) |
Jul 08, 2024 | 47.59 | 47.81 | 47.21 | 47.34 | 24,326 | -0.19(-0.40%) |
Jul 05, 2024 | 47.18 | 47.53 | 47.04 | 47.53 | 22,101 | +0.26(+0.55%) |
Jul 03, 2024 | 47.32 | 47.55 | 47.25 | 47.27 | 18,497 | +0.02(+0.04%) |
Jul 02, 2024 | 46.70 | 47.25 | 46.70 | 47.25 | 19,026 | +0.52(+1.11%) |
Jul 01, 2024 | 46.98 | 47.20 | 46.51 | 46.73 | 19,087 | -0.05(-0.11%) |
Jun 28, 2024 | 46.75 | 46.97 | 46.55 | 46.78 | 14,101 | +0.06(+0.13%) |
Jun 27, 2024 | 46.68 | 46.74 | 46.50 | 46.72 | 41,956 | -0.03(-0.06%) |
Jun 26, 2024 | 46.84 | 46.88 | 46.67 | 46.75 | 15,857 | -0.32(-0.68%) |
Jun 25, 2024 | 47.11 | 47.20 | 46.90 | 47.07 | 30,020 | -0.13(-0.28%) |
Jun 24, 2024 | 46.83 | 47.35 | 46.74 | 47.20 | 30,798 | +0.37(+0.79%) |
Jun 21, 2024 | 46.70 | 46.90 | 46.55 | 46.83 | 17,351 | -0.04(-0.09%) |
Jun 20, 2024 | 46.36 | 46.91 | 46.30 | 46.87 | 20,030 | +0.29(+0.62%) |
Jun 18, 2024 | 46.52 | 46.77 | 46.49 | 46.58 | 26,251 | -0.14(-0.30%) |
Jun 17, 2024 | 46.24 | 46.72 | 46.02 | 46.72 | 32,201 | +0.17(+0.37%) |
Jun 14, 2024 | 46.54 | 46.62 | 46.19 | 46.55 | 11,856 | -0.45(-0.96%) |
Jun 13, 2024 | 47.66 | 47.66 | 46.69 | 47.00 | 30,829 | -0.87(-1.82%) |
Jun 12, 2024 | 48.36 | 48.59 | 47.83 | 47.87 | 11,713 | +0.39(+0.82%) |
Jun 11, 2024 | 47.84 | 47.84 | 47.23 | 47.48 | 98,368 | -0.57(-1.19%) |
Jun 10, 2024 | 47.77 | 48.16 | 47.68 | 48.05 | 26,934 | -0.18(-0.37%) |
Jun 07, 2024 | 48.23 | 48.66 | 48.17 | 48.23 | 14,182 | -0.25(-0.52%) |
Jun 06, 2024 | 48.06 | 48.53 | 47.97 | 48.48 | 20,230 | +0.32(+0.66%) |
Jun 05, 2024 | 48.00 | 48.16 | 47.63 | 48.16 | 45,531 | +0.48(+1.01%) |
Jun 04, 2024 | 47.42 | 47.88 | 47.40 | 47.68 | 24,879 | +0.09(+0.19%) |
Jun 03, 2024 | 48.11 | 48.11 | 47.31 | 47.59 | 24,540 | -0.24(-0.50%) |
May 31, 2024 | 47.82 | 47.83 | 47.14 | 47.83 | 21,863 | +0.27(+0.56%) |
May 30, 2024 | 47.56 | 47.79 | 47.49 | 47.56 | 24,042 | +0.23(+0.49%) |
May 29, 2024 | 47.39 | 47.46 | 47.30 | 47.33 | 11,189 | -0.75(-1.56%) |
May 28, 2024 | 48.34 | 48.44 | 47.74 | 48.08 | 23,674 | -0.21(-0.43%) |
May 24, 2024 | 48.12 | 48.47 | 48.12 | 48.29 | 9,989 | +0.44(+0.92%) |
May 23, 2024 | 48.79 | 48.79 | 47.62 | 47.85 | 16,852 | -0.85(-1.75%) |
May 22, 2024 | 49.03 | 49.08 | 48.62 | 48.70 | 10,666 | -0.65(-1.32%) |
May 21, 2024 | 49.40 | 49.40 | 49.06 | 49.35 | 19,420 | -0.24(-0.48%) |
May 20, 2024 | 49.44 | 49.59 | 49.22 | 49.59 | 31,308 | +0.15(+0.29%) |
May 17, 2024 | 49.28 | 49.65 | 49.28 | 49.44 | 16,180 | +0.11(+0.22%) |
May 16, 2024 | 49.59 | 49.76 | 49.30 | 49.33 | 33,849 | -0.38(-0.76%) |
May 15, 2024 | 49.65 | 49.85 | 49.63 | 49.71 | 11,136 | +0.28(+0.57%) |
May 14, 2024 | 49.18 | 49.52 | 49.18 | 49.43 | 36,368 | +0.18(+0.37%) |
May 13, 2024 | 49.34 | 49.70 | 49.24 | 49.25 | 15,674 | +0.04(+0.09%) |
May 10, 2024 | 49.66 | 49.80 | 48.69 | 49.21 | 9,242 | -0.23(-0.47%) |
May 09, 2024 | 49.34 | 49.54 | 49.04 | 49.44 | 10,013 | +0.27(+0.56%) |
May 08, 2024 | 49.00 | 49.30 | 48.91 | 49.16 | 10,432 | -0.02(-0.04%) |
May 07, 2024 | 49.26 | 49.46 | 49.08 | 49.19 | 10,059 | +0.12(+0.25%) |
May 06, 2024 | 48.75 | 49.10 | 48.75 | 49.06 | 14,163 | +0.62(+1.28%) |
May 03, 2024 | 49.02 | 49.02 | 48.36 | 48.44 | 14,605 | +0.11(+0.23%) |
May 02, 2024 | 47.90 | 48.40 | 47.63 | 48.33 | 20,604 | +1.06(+2.24%) |