Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.21 | 49.21 | 47.88 | 48.11 | 906,753 | -1.44(-2.91%) |
Jul 18, 2024 | 49.77 | 50.61 | 49.43 | 49.55 | 970,681 | -0.64(-1.28%) |
Jul 17, 2024 | 50.11 | 50.75 | 50.05 | 50.19 | 980,278 | -0.02(-0.04%) |
Jul 16, 2024 | 48.40 | 50.30 | 48.40 | 50.21 | 1,068,627 | +1.80(+3.72%) |
Jul 15, 2024 | 48.25 | 48.99 | 48.13 | 48.41 | 912,997 | +0.25(+0.52%) |
Jul 12, 2024 | 48.06 | 48.40 | 47.64 | 48.16 | 1,008,037 | +0.58(+1.22%) |
Jul 11, 2024 | 47.11 | 48.08 | 46.86 | 47.58 | 1,546,550 | +1.14(+2.45%) |
Jul 10, 2024 | 45.88 | 46.46 | 45.88 | 46.44 | 1,015,502 | +0.90(+1.98%) |
Jul 09, 2024 | 45.67 | 46.47 | 45.52 | 45.54 | 1,063,859 | -0.46(-1.00%) |
Jul 08, 2024 | 46.07 | 46.50 | 45.78 | 46.00 | 1,157,526 | +0.28(+0.61%) |
Jul 05, 2024 | 46.01 | 46.25 | 45.30 | 45.72 | 1,947,967 | -0.55(-1.19%) |
Jul 03, 2024 | 46.52 | 47.18 | 46.26 | 46.27 | 746,929 | +0.10(+0.22%) |
Jul 02, 2024 | 46.53 | 46.79 | 46.02 | 46.17 | 1,315,518 | -0.35(-0.75%) |
Jul 01, 2024 | 47.47 | 47.80 | 46.20 | 46.52 | 1,568,929 | -0.63(-1.34%) |
Jun 28, 2024 | 47.81 | 48.19 | 46.90 | 47.15 | 2,605,687 | -0.48(-1.01%) |
Jun 27, 2024 | 48.22 | 48.39 | 47.49 | 47.63 | 1,570,820 | -0.46(-0.96%) |
Jun 26, 2024 | 47.35 | 48.29 | 47.03 | 48.09 | 1,690,191 | +0.47(+0.99%) |
Jun 25, 2024 | 49.07 | 49.07 | 47.60 | 47.62 | 1,046,136 | -1.72(-3.49%) |
Jun 24, 2024 | 49.45 | 49.74 | 48.95 | 49.34 | 1,020,617 | +0.28(+0.57%) |
Jun 21, 2024 | 49.14 | 49.34 | 48.53 | 49.06 | 3,560,153 | -0.17(-0.35%) |
Jun 20, 2024 | 49.38 | 49.72 | 49.00 | 49.23 | 1,025,448 | -0.26(-0.53%) |
Jun 18, 2024 | 49.70 | 49.86 | 49.11 | 49.49 | 978,808 | -0.20(-0.40%) |
Jun 17, 2024 | 49.75 | 49.82 | 48.95 | 49.69 | 1,063,533 | -0.28(-0.56%) |
Jun 14, 2024 | 50.78 | 51.16 | 49.89 | 49.97 | 948,376 | -1.40(-2.73%) |
Jun 13, 2024 | 50.91 | 51.77 | 50.54 | 51.37 | 874,117 | +0.29(+0.57%) |
Jun 12, 2024 | 51.56 | 52.17 | 51.06 | 51.08 | 929,762 | +0.45(+0.89%) |
Jun 11, 2024 | 49.78 | 50.75 | 49.48 | 50.63 | 986,959 | +0.44(+0.88%) |
Jun 10, 2024 | 49.50 | 50.48 | 49.50 | 50.19 | 836,298 | +0.12(+0.24%) |
Jun 07, 2024 | 49.83 | 50.47 | 49.29 | 50.07 | 841,116 | -0.14(-0.28%) |
Jun 06, 2024 | 50.74 | 51.53 | 50.07 | 50.21 | 1,059,010 | -0.64(-1.26%) |
Jun 05, 2024 | 50.82 | 51.16 | 50.21 | 50.85 | 942,211 | +0.11(+0.22%) |
Jun 04, 2024 | 51.31 | 51.81 | 50.65 | 50.74 | 1,017,442 | -1.09(-2.10%) |
Jun 03, 2024 | 53.94 | 54.05 | 51.62 | 51.83 | 1,149,471 | -1.93(-3.59%) |
May 31, 2024 | 53.45 | 53.84 | 53.15 | 53.76 | 1,014,323 | +0.46(+0.86%) |
May 30, 2024 | 52.55 | 53.34 | 52.45 | 53.30 | 764,079 | +1.04(+1.99%) |
May 29, 2024 | 52.97 | 53.13 | 51.91 | 52.26 | 1,097,675 | -1.49(-2.77%) |
May 28, 2024 | 54.62 | 54.86 | 53.61 | 53.75 | 731,216 | -0.65(-1.19%) |
May 24, 2024 | 54.21 | 54.60 | 53.96 | 54.40 | 540,955 | +0.59(+1.10%) |
May 23, 2024 | 54.76 | 54.76 | 53.68 | 53.81 | 999,847 | -0.62(-1.14%) |
May 22, 2024 | 55.34 | 55.46 | 54.16 | 54.43 | 775,264 | -1.40(-2.51%) |
May 21, 2024 | 56.47 | 56.56 | 55.30 | 55.83 | 651,075 | -0.86(-1.52%) |
May 20, 2024 | 56.02 | 56.98 | 55.80 | 56.69 | 900,393 | +0.54(+0.96%) |
May 17, 2024 | 56.54 | 56.67 | 55.98 | 56.15 | 670,096 | -0.26(-0.46%) |
May 16, 2024 | 56.51 | 56.75 | 55.80 | 56.41 | 657,939 | -0.22(-0.39%) |
May 15, 2024 | 56.99 | 57.10 | 56.03 | 56.63 | 738,544 | +0.11(+0.19%) |
May 14, 2024 | 56.31 | 56.75 | 55.95 | 56.52 | 573,511 | +0.86(+1.55%) |
May 13, 2024 | 55.62 | 56.15 | 55.43 | 55.66 | 678,265 | +0.35(+0.63%) |
May 10, 2024 | 55.99 | 56.30 | 55.15 | 55.31 | 557,799 | -0.60(-1.07%) |
May 09, 2024 | 55.55 | 56.06 | 55.22 | 55.91 | 965,055 | +0.52(+0.94%) |
May 08, 2024 | 55.37 | 55.95 | 55.12 | 55.39 | 763,533 | -0.41(-0.73%) |
May 07, 2024 | 54.94 | 56.11 | 54.82 | 55.80 | 933,962 | +1.32(+2.41%) |
May 06, 2024 | 54.40 | 54.96 | 53.93 | 54.48 | 761,730 | +1.05(+1.96%) |
May 03, 2024 | 53.81 | 54.81 | 53.35 | 53.44 | 954,212 | +0.34(+0.64%) |
May 02, 2024 | 52.29 | 53.16 | 51.68 | 53.10 | 1,010,202 | +1.23(+2.36%) |