Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 50.87 | 51.41 | 50.40 | 51.37 | 14,653 | +0.85(+1.68%) |
Jul 19, 2024 | 50.69 | 50.98 | 50.39 | 50.52 | 94,558 | -0.45(-0.88%) |
Jul 18, 2024 | 51.77 | 52.17 | 50.60 | 50.97 | 37,773 | -0.64(-1.24%) |
Jul 17, 2024 | 52.10 | 52.50 | 51.59 | 51.61 | 51,010 | -0.72(-1.38%) |
Jul 16, 2024 | 51.18 | 52.34 | 51.18 | 52.33 | 46,150 | +1.59(+3.14%) |
Jul 15, 2024 | 50.09 | 51.00 | 50.08 | 50.74 | 44,568 | +0.77(+1.54%) |
Jul 12, 2024 | 50.14 | 50.36 | 49.97 | 49.97 | 37,404 | +0.40(+0.81%) |
Jul 11, 2024 | 48.84 | 49.68 | 48.84 | 49.57 | 9,330 | +1.48(+3.08%) |
Jul 10, 2024 | 47.61 | 48.14 | 47.61 | 48.09 | 31,865 | +0.64(+1.35%) |
Jul 09, 2024 | 47.80 | 47.80 | 47.45 | 47.45 | 4,763 | -0.28(-0.59%) |
Jul 08, 2024 | 47.75 | 48.03 | 47.73 | 47.73 | 10,040 | +0.12(+0.26%) |
Jul 05, 2024 | 47.57 | 47.67 | 47.51 | 47.61 | 9,602 | -0.24(-0.51%) |
Jul 03, 2024 | 48.06 | 48.12 | 47.85 | 47.85 | 5,843 | +0.02(+0.04%) |
Jul 02, 2024 | 47.79 | 47.90 | 47.67 | 47.83 | 11,633 | +0.14(+0.30%) |
Jul 01, 2024 | 48.13 | 48.38 | 47.68 | 47.69 | 14,003 | -0.44(-0.92%) |
Jun 28, 2024 | 48.45 | 48.45 | 47.94 | 48.13 | 14,406 | +0.33(+0.69%) |
Jun 27, 2024 | 47.48 | 47.86 | 47.48 | 47.80 | 14,075 | +0.41(+0.87%) |
Jun 26, 2024 | 47.26 | 47.51 | 47.25 | 47.39 | 12,199 | -0.11(-0.23%) |
Jun 25, 2024 | 47.53 | 47.53 | 47.37 | 47.50 | 10,798 | -0.18(-0.38%) |
Jun 24, 2024 | 47.48 | 47.98 | 47.48 | 47.68 | 5,202 | +0.18(+0.38%) |
Jun 21, 2024 | 47.27 | 47.50 | 47.27 | 47.50 | 9,785 | +0.00(+0.00%) |
Jun 20, 2024 | 47.54 | 47.81 | 47.44 | 47.50 | 59,805 | -0.19(-0.40%) |
Jun 18, 2024 | 47.51 | 47.77 | 47.51 | 47.69 | 9,069 | +0.25(+0.53%) |
Jun 17, 2024 | 46.91 | 47.49 | 46.78 | 47.44 | 10,895 | +0.38(+0.81%) |
Jun 14, 2024 | 47.22 | 47.22 | 46.97 | 47.06 | 7,548 | -0.75(-1.58%) |
Jun 13, 2024 | 47.56 | 47.84 | 47.45 | 47.81 | 979,955 | -0.43(-0.88%) |
Jun 12, 2024 | 48.50 | 48.93 | 48.24 | 48.24 | 19,345 | +0.74(+1.56%) |
Jun 11, 2024 | 47.20 | 47.50 | 47.20 | 47.50 | 18,510 | -0.17(-0.36%) |
Jun 10, 2024 | 47.35 | 47.73 | 47.35 | 47.67 | 15,082 | -0.02(-0.04%) |
Jun 07, 2024 | 47.79 | 47.93 | 47.67 | 47.69 | 5,807 | -0.37(-0.77%) |
Jun 06, 2024 | 48.26 | 48.26 | 48.03 | 48.06 | 7,673 | -0.32(-0.67%) |
Jun 05, 2024 | 48.17 | 48.43 | 47.94 | 48.38 | 7,497 | +0.59(+1.23%) |
Jun 04, 2024 | 48.23 | 48.28 | 47.74 | 47.79 | 10,028 | -0.65(-1.34%) |
Jun 03, 2024 | 48.54 | 48.56 | 48.29 | 48.44 | 16,874 | -0.34(-0.70%) |
May 31, 2024 | 48.33 | 48.78 | 48.19 | 48.78 | 10,285 | +0.50(+1.04%) |
May 30, 2024 | 48.10 | 48.49 | 48.10 | 48.28 | 7,961 | +0.41(+0.85%) |
May 29, 2024 | 47.97 | 48.09 | 47.87 | 47.87 | 4,616 | -0.63(-1.30%) |
May 28, 2024 | 49.01 | 49.01 | 48.41 | 48.50 | 24,714 | -0.11(-0.23%) |
May 24, 2024 | 48.60 | 48.72 | 48.52 | 48.61 | 26,034 | +0.38(+0.79%) |
May 23, 2024 | 48.57 | 48.67 | 48.09 | 48.23 | 27,413 | -0.51(-1.05%) |
May 22, 2024 | 49.01 | 49.03 | 48.67 | 48.74 | 23,819 | -0.36(-0.73%) |
May 21, 2024 | 49.09 | 49.26 | 49.04 | 49.10 | 8,595 | -0.10(-0.20%) |
May 20, 2024 | 49.11 | 49.38 | 49.11 | 49.20 | 37,891 | +0.14(+0.29%) |
May 17, 2024 | 49.16 | 49.18 | 48.94 | 49.06 | 7,158 | -0.01(-0.02%) |
May 16, 2024 | 49.26 | 49.36 | 49.07 | 49.07 | 13,688 | -0.35(-0.70%) |
May 15, 2024 | 49.37 | 49.43 | 49.28 | 49.42 | 8,762 | +0.55(+1.12%) |
May 14, 2024 | 48.88 | 48.95 | 48.76 | 48.87 | 6,886 | +0.36(+0.74%) |
May 13, 2024 | 48.83 | 48.83 | 48.51 | 48.51 | 36,218 | -0.02(-0.04%) |
May 10, 2024 | 48.93 | 48.93 | 48.34 | 48.53 | 9,268 | -0.23(-0.47%) |
May 09, 2024 | 48.49 | 48.76 | 48.49 | 48.76 | 37,006 | +0.48(+0.99%) |
May 08, 2024 | 48.31 | 48.33 | 48.17 | 48.28 | 18,561 | -0.26(-0.54%) |
May 07, 2024 | 48.70 | 48.84 | 48.54 | 48.54 | 11,977 | +0.13(+0.28%) |
May 06, 2024 | 48.22 | 48.47 | 48.22 | 48.41 | 8,164 | +0.52(+1.09%) |
May 03, 2024 | 48.23 | 48.26 | 47.79 | 47.89 | 15,566 | +0.49(+1.03%) |
May 02, 2024 | 47.25 | 47.41 | 47.03 | 47.40 | 22,392 | +0.38(+0.80%) |