Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 50.72 | 51.17 | 50.19 | 51.07 | 31,267 | +0.52(+1.03%) |
Jul 19, 2024 | 50.65 | 50.79 | 50.45 | 50.55 | 18,001 | -0.27(-0.54%) |
Jul 18, 2024 | 51.18 | 52.00 | 50.70 | 50.82 | 28,846 | -0.54(-1.04%) |
Jul 17, 2024 | 50.97 | 51.77 | 50.97 | 51.36 | 34,410 | +0.12(+0.23%) |
Jul 16, 2024 | 49.96 | 51.32 | 49.87 | 51.24 | 53,348 | +1.72(+3.47%) |
Jul 15, 2024 | 49.11 | 49.92 | 49.08 | 49.52 | 54,709 | +0.73(+1.50%) |
Jul 12, 2024 | 48.80 | 49.11 | 48.75 | 48.79 | 37,756 | +0.47(+0.97%) |
Jul 11, 2024 | 47.58 | 48.44 | 47.42 | 48.32 | 37,963 | +1.65(+3.54%) |
Jul 10, 2024 | 46.38 | 46.74 | 46.29 | 46.67 | 22,784 | +0.54(+1.17%) |
Jul 09, 2024 | 46.58 | 46.58 | 46.10 | 46.13 | 19,226 | -0.47(-1.01%) |
Jul 08, 2024 | 46.77 | 46.98 | 46.60 | 46.60 | 13,790 | +0.21(+0.45%) |
Jul 05, 2024 | 46.93 | 46.93 | 46.35 | 46.39 | 61,995 | -0.54(-1.15%) |
Jul 03, 2024 | 47.00 | 47.10 | 46.89 | 46.93 | 14,223 | +0.03(+0.07%) |
Jul 02, 2024 | 46.72 | 46.95 | 46.72 | 46.90 | 24,545 | +0.27(+0.57%) |
Jul 01, 2024 | 47.21 | 47.21 | 46.53 | 46.63 | 99,626 | -0.48(-1.02%) |
Jun 28, 2024 | 47.20 | 47.37 | 46.79 | 47.11 | 114,417 | +0.35(+0.75%) |
Jun 27, 2024 | 46.82 | 46.82 | 46.48 | 46.76 | 23,497 | +0.08(+0.17%) |
Jun 26, 2024 | 46.60 | 46.74 | 46.48 | 46.68 | 22,485 | -0.09(-0.19%) |
Jun 25, 2024 | 46.97 | 47.00 | 46.64 | 46.77 | 19,064 | -0.53(-1.12%) |
Jun 24, 2024 | 47.02 | 47.56 | 47.02 | 47.30 | 10,255 | +0.50(+1.08%) |
Jun 21, 2024 | 46.82 | 46.85 | 46.67 | 46.80 | 8,377 | -0.04(-0.09%) |
Jun 20, 2024 | 46.85 | 47.15 | 46.76 | 46.84 | 16,502 | -0.15(-0.31%) |
Jun 18, 2024 | 47.05 | 47.18 | 46.94 | 46.98 | 30,358 | +0.08(+0.17%) |
Jun 17, 2024 | 46.25 | 46.90 | 46.25 | 46.90 | 12,646 | +0.48(+1.04%) |
Jun 14, 2024 | 46.75 | 46.75 | 46.27 | 46.42 | 25,627 | -0.77(-1.63%) |
Jun 13, 2024 | 46.96 | 47.22 | 46.92 | 47.19 | 6,410 | -0.36(-0.75%) |
Jun 12, 2024 | 48.03 | 48.42 | 47.54 | 47.54 | 17,176 | +0.52(+1.10%) |
Jun 11, 2024 | 46.92 | 47.06 | 46.71 | 47.03 | 27,884 | -0.18(-0.38%) |
Jun 10, 2024 | 46.91 | 47.25 | 46.91 | 47.21 | 16,374 | +0.03(+0.06%) |
Jun 07, 2024 | 47.25 | 47.48 | 47.07 | 47.18 | 72,428 | -0.50(-1.05%) |
Jun 06, 2024 | 47.82 | 47.83 | 47.46 | 47.67 | 19,275 | -0.34(-0.71%) |
Jun 05, 2024 | 48.01 | 48.03 | 47.67 | 48.01 | 126,231 | +0.30(+0.63%) |
Jun 04, 2024 | 48.12 | 48.12 | 47.67 | 47.71 | 21,695 | -0.78(-1.61%) |
Jun 03, 2024 | 49.09 | 49.09 | 48.23 | 48.49 | 11,213 | -0.24(-0.49%) |
May 31, 2024 | 48.27 | 48.82 | 48.27 | 48.73 | 19,266 | +0.63(+1.31%) |
May 30, 2024 | 47.59 | 48.12 | 47.59 | 48.10 | 17,959 | +0.65(+1.37%) |
May 29, 2024 | 47.49 | 47.66 | 47.39 | 47.45 | 21,699 | -0.64(-1.33%) |
May 28, 2024 | 48.51 | 48.51 | 47.95 | 48.09 | 23,265 | -0.22(-0.45%) |
May 24, 2024 | 48.14 | 48.31 | 47.96 | 48.31 | 21,631 | +0.58(+1.22%) |
May 23, 2024 | 48.48 | 48.48 | 47.62 | 47.73 | 21,954 | -0.62(-1.29%) |
May 22, 2024 | 48.70 | 48.70 | 48.18 | 48.36 | 8,956 | -0.47(-0.96%) |
May 21, 2024 | 48.81 | 48.85 | 48.70 | 48.82 | 19,946 | -0.07(-0.14%) |
May 20, 2024 | 49.01 | 49.19 | 48.89 | 48.89 | 13,832 | -0.14(-0.28%) |
May 17, 2024 | 48.99 | 49.03 | 48.89 | 49.03 | 9,876 | +0.05(+0.10%) |
May 16, 2024 | 49.11 | 49.11 | 48.94 | 48.98 | 32,033 | -0.20(-0.40%) |
May 15, 2024 | 49.32 | 49.32 | 49.01 | 49.18 | 14,142 | +0.17(+0.35%) |
May 14, 2024 | 49.09 | 49.09 | 48.83 | 49.01 | 23,109 | +0.44(+0.91%) |
May 13, 2024 | 48.78 | 48.92 | 48.57 | 48.57 | 13,914 | +0.03(+0.07%) |
May 10, 2024 | 48.89 | 48.89 | 48.34 | 48.54 | 16,336 | -0.29(-0.59%) |
May 09, 2024 | 48.36 | 48.83 | 48.27 | 48.82 | 191,466 | +0.68(+1.41%) |
May 08, 2024 | 47.67 | 48.15 | 47.67 | 48.14 | 8,784 | +0.07(+0.15%) |
May 07, 2024 | 48.13 | 48.49 | 48.07 | 48.07 | 22,354 | +0.03(+0.05%) |
May 06, 2024 | 47.80 | 48.10 | 47.80 | 48.05 | 17,615 | +0.57(+1.21%) |
May 03, 2024 | 47.83 | 47.83 | 47.35 | 47.47 | 32,677 | +0.33(+0.69%) |
May 02, 2024 | 46.82 | 47.17 | 46.71 | 47.15 | 41,128 | +0.76(+1.64%) |