Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 49.92 | 50.40 | 49.92 | 50.00 | 9,292 | +0.42(+0.84%) |
Jul 12, 2024 | 49.53 | 49.76 | 49.40 | 49.58 | 1,564 | +0.35(+0.71%) |
Jul 11, 2024 | 49.17 | 49.23 | 49.17 | 49.23 | 459 | +0.65(+1.34%) |
Jul 10, 2024 | 48.44 | 48.58 | 48.09 | 48.58 | 1,059 | +0.65(+1.36%) |
Jul 09, 2024 | 47.91 | 48.21 | 47.78 | 47.93 | 20,933 | -0.19(-0.39%) |
Jul 08, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 2 | +0.09(+0.20%) |
Jul 05, 2024 | 47.76 | 48.02 | 47.76 | 48.02 | 149 | -0.51(-1.04%) |
Jul 03, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 100 | -0.11(-0.22%) |
Jul 02, 2024 | 48.52 | 48.77 | 48.52 | 48.64 | 1,135 | +0.15(+0.31%) |
Jul 01, 2024 | 48.56 | 48.63 | 48.32 | 48.49 | 14,596 | -0.27(-0.55%) |
Jun 28, 2024 | 48.63 | 48.76 | 48.63 | 48.76 | 970 | +0.45(+0.93%) |
Jun 27, 2024 | 48.29 | 48.43 | 48.21 | 48.31 | 1,395 | -0.10(-0.21%) |
Jun 26, 2024 | 48.39 | 48.41 | 48.15 | 48.41 | 1,514 | -0.15(-0.31%) |
Jun 25, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 145 | -0.45(-0.92%) |
Jun 24, 2024 | 48.11 | 49.30 | 48.11 | 49.01 | 2,659 | +0.53(+1.09%) |
Jun 21, 2024 | 48.49 | 48.49 | 48.40 | 48.48 | 1,160 | +0.14(+0.28%) |
Jun 20, 2024 | 48.40 | 48.52 | 48.35 | 48.35 | 1,222 | +0.21(+0.44%) |
Jun 18, 2024 | 48.14 | 48.34 | 48.13 | 48.13 | 2,072 | +0.22(+0.45%) |
Jun 17, 2024 | 47.34 | 47.92 | 47.34 | 47.92 | 452 | +0.53(+1.12%) |
Jun 14, 2024 | 47.32 | 47.43 | 47.31 | 47.39 | 2,744 | -0.46(-0.95%) |
Jun 13, 2024 | 47.84 | 47.98 | 47.84 | 47.84 | 1,344 | -0.39(-0.81%) |
Jun 12, 2024 | 48.58 | 48.60 | 48.24 | 48.24 | 787 | +0.28(+0.59%) |
Jun 11, 2024 | 47.78 | 48.07 | 47.78 | 47.96 | 1,419 | -0.15(-0.31%) |
Jun 10, 2024 | 47.96 | 48.32 | 47.96 | 48.11 | 4,719 | -0.13(-0.27%) |
Jun 07, 2024 | 48.46 | 48.46 | 48.24 | 48.24 | 549 | +0.01(+0.03%) |
Jun 06, 2024 | 48.08 | 48.38 | 48.08 | 48.22 | 1,043 | -0.03(-0.06%) |
Jun 05, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 28 | +0.02(+0.04%) |
Jun 04, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 55 | -0.32(-0.66%) |
Jun 03, 2024 | 48.51 | 48.55 | 48.51 | 48.55 | 224 | -0.65(-1.32%) |
May 31, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | +0.83(+1.71%) |
May 30, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48 | +0.36(+0.74%) |
May 29, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 29 | -0.65(-1.33%) |
May 28, 2024 | 48.74 | 48.74 | 48.67 | 48.67 | 2,543 | -0.11(-0.23%) |
May 24, 2024 | 48.75 | 48.78 | 48.75 | 48.78 | 251 | +0.25(+0.52%) |
May 23, 2024 | 48.93 | 48.93 | 48.53 | 48.53 | 320 | -0.55(-1.12%) |
May 22, 2024 | 49.17 | 49.17 | 49.08 | 49.08 | 1,126 | -0.33(-0.67%) |
May 21, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 9 | -0.17(-0.35%) |
May 20, 2024 | 49.68 | 49.68 | 49.59 | 49.59 | 1,008 | -0.08(-0.15%) |
May 17, 2024 | 49.63 | 49.66 | 49.63 | 49.66 | 707 | +0.16(+0.33%) |
May 16, 2024 | 49.69 | 49.69 | 49.50 | 49.50 | 184 | -0.01(-0.03%) |
May 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 84 | +0.09(+0.17%) |
May 14, 2024 | 49.52 | 49.52 | 49.35 | 49.43 | 2,679 | +0.14(+0.29%) |
May 13, 2024 | 49.30 | 49.30 | 49.28 | 49.28 | 1,014 | -0.07(-0.14%) |
May 10, 2024 | 49.33 | 49.35 | 49.22 | 49.35 | 1,313 | +0.06(+0.13%) |
May 09, 2024 | 49.19 | 49.29 | 49.13 | 49.29 | 1,118 | +0.33(+0.68%) |
May 08, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 80 | -0.04(-0.09%) |
May 07, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 54 | +0.27(+0.56%) |
May 06, 2024 | 48.63 | 48.73 | 48.63 | 48.73 | 796 | +0.39(+0.81%) |
May 03, 2024 | 48.12 | 48.33 | 48.12 | 48.33 | 460 | +0.37(+0.78%) |
May 02, 2024 | 47.83 | 47.99 | 47.83 | 47.96 | 13,011 | +0.18(+0.39%) |