Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 51.57 | 51.58 | 50.86 | 51.58 | 6,344 | +0.68(+1.34%) |
Jul 19, 2024 | 51.02 | 51.05 | 50.71 | 50.90 | 8,584 | -0.38(-0.75%) |
Jul 18, 2024 | 51.97 | 52.23 | 51.28 | 51.28 | 6,878 | -0.57(-1.09%) |
Jul 17, 2024 | 52.66 | 53.00 | 51.85 | 51.85 | 14,510 | -0.93(-1.76%) |
Jul 16, 2024 | 51.40 | 52.78 | 51.39 | 52.78 | 63,352 | +1.73(+3.39%) |
Jul 15, 2024 | 50.75 | 51.27 | 50.75 | 51.05 | 4,911 | +0.65(+1.29%) |
Jul 12, 2024 | 50.30 | 50.70 | 50.30 | 50.40 | 8,803 | +0.38(+0.75%) |
Jul 11, 2024 | 49.60 | 50.09 | 49.60 | 50.02 | 1,590 | +1.23(+2.51%) |
Jul 10, 2024 | 48.55 | 48.80 | 48.41 | 48.80 | 38,913 | +0.46(+0.94%) |
Jul 09, 2024 | 48.63 | 48.63 | 48.34 | 48.34 | 4,720 | -0.30(-0.62%) |
Jul 08, 2024 | 48.81 | 48.81 | 48.64 | 48.64 | 62,986 | +0.14(+0.28%) |
Jul 05, 2024 | 48.35 | 48.51 | 48.35 | 48.51 | 586 | -0.16(-0.32%) |
Jul 03, 2024 | 48.62 | 48.86 | 48.62 | 48.66 | 46,533 | +0.05(+0.11%) |
Jul 02, 2024 | 48.59 | 48.64 | 48.39 | 48.61 | 245,709 | +0.27(+0.56%) |
Jul 01, 2024 | 48.26 | 48.43 | 48.26 | 48.34 | 3,909 | -0.47(-0.96%) |
Jun 28, 2024 | 48.92 | 48.92 | 48.81 | 48.81 | 4,614 | +0.42(+0.87%) |
Jun 27, 2024 | 48.32 | 48.39 | 48.27 | 48.39 | 5,027 | +0.16(+0.33%) |
Jun 26, 2024 | 48.23 | 48.27 | 47.94 | 48.23 | 13,190 | -0.03(-0.06%) |
Jun 25, 2024 | 48.11 | 48.26 | 48.11 | 48.26 | 900 | -0.31(-0.64%) |
Jun 24, 2024 | 48.34 | 48.74 | 48.34 | 48.57 | 1,617 | +0.26(+0.53%) |
Jun 21, 2024 | 48.05 | 48.32 | 48.05 | 48.32 | 5,317 | +0.11(+0.23%) |
Jun 20, 2024 | 48.63 | 48.64 | 48.12 | 48.21 | 14,227 | -0.15(-0.31%) |
Jun 18, 2024 | 48.40 | 48.50 | 48.36 | 48.36 | 2,506 | +0.13(+0.27%) |
Jun 17, 2024 | 47.52 | 48.25 | 47.50 | 48.23 | 7,384 | +0.53(+1.11%) |
Jun 14, 2024 | 47.98 | 47.98 | 47.48 | 47.70 | 8,317 | -0.76(-1.57%) |
Jun 13, 2024 | 48.29 | 48.48 | 48.29 | 48.46 | 2,359 | -0.50(-1.02%) |
Jun 12, 2024 | 49.13 | 49.13 | 48.96 | 48.96 | 1,135 | +0.86(+1.79%) |
Jun 11, 2024 | 47.95 | 48.10 | 47.94 | 48.10 | 1,445 | -0.17(-0.35%) |
Jun 10, 2024 | 48.33 | 48.34 | 48.27 | 48.27 | 6,439 | +0.22(+0.47%) |
Jun 07, 2024 | 48.24 | 48.24 | 48.04 | 48.04 | 12,896 | -0.41(-0.86%) |
Jun 06, 2024 | 48.55 | 48.55 | 48.45 | 48.46 | 1,674 | -0.34(-0.69%) |
Jun 05, 2024 | 48.36 | 48.80 | 48.36 | 48.79 | 779 | +0.86(+1.79%) |
Jun 04, 2024 | 48.13 | 48.13 | 47.94 | 47.94 | 1,583 | -0.65(-1.34%) |
Jun 03, 2024 | 49.29 | 49.29 | 48.59 | 48.59 | 2,863 | -0.52(-1.05%) |
May 31, 2024 | 48.76 | 49.11 | 48.56 | 49.11 | 2,963 | +0.34(+0.70%) |
May 30, 2024 | 49.14 | 49.14 | 48.56 | 48.77 | 1,991 | +0.32(+0.66%) |
May 29, 2024 | 48.53 | 48.53 | 48.34 | 48.45 | 12,763 | -0.51(-1.04%) |
May 28, 2024 | 48.83 | 48.96 | 48.83 | 48.96 | 23,717 | -0.10(-0.20%) |
May 24, 2024 | 48.83 | 49.10 | 48.83 | 49.06 | 4,434 | +0.55(+1.13%) |
May 23, 2024 | 48.53 | 48.53 | 48.48 | 48.51 | 2,782 | -0.54(-1.10%) |
May 22, 2024 | 48.98 | 49.05 | 48.95 | 49.05 | 11,187 | -0.46(-0.94%) |
May 21, 2024 | 49.47 | 49.52 | 49.47 | 49.51 | 2,381 | -0.15(-0.30%) |
May 20, 2024 | 49.55 | 49.72 | 49.55 | 49.66 | 2,819 | +0.28(+0.56%) |
May 17, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 233 | -0.03(-0.06%) |
May 16, 2024 | 49.66 | 49.78 | 49.41 | 49.41 | 11,541 | -0.36(-0.72%) |
May 15, 2024 | 49.75 | 49.81 | 49.65 | 49.77 | 7,159 | +0.39(+0.79%) |
May 14, 2024 | 49.31 | 49.37 | 49.31 | 49.37 | 2,484 | +0.39(+0.79%) |
May 13, 2024 | 49.24 | 49.24 | 48.99 | 48.99 | 8,838 | -0.34(-0.70%) |
May 10, 2024 | 49.30 | 49.33 | 49.30 | 49.33 | 280 | +0.04(+0.08%) |
May 09, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 64 | +0.39(+0.79%) |
May 08, 2024 | 49.37 | 49.37 | 48.82 | 48.91 | 5,577 | -0.19(-0.38%) |
May 07, 2024 | 49.13 | 49.28 | 49.09 | 49.09 | 6,917 | +0.32(+0.65%) |
May 06, 2024 | 48.40 | 48.95 | 48.40 | 48.78 | 7,413 | +0.56(+1.17%) |
May 03, 2024 | 48.17 | 48.21 | 48.17 | 48.21 | 1,399 | +0.54(+1.13%) |
May 02, 2024 | 47.45 | 47.67 | 47.45 | 47.67 | 455 | +0.48(+1.03%) |