Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.53 | 51.66 | 51.39 | 51.65 | 119,240 | +0.28(+0.55%) |
Jul 15, 2024 | 51.34 | 51.65 | 51.18 | 51.37 | 121,028 | +0.15(+0.29%) |
Jul 12, 2024 | 50.95 | 51.54 | 50.95 | 51.22 | 198,222 | +0.34(+0.67%) |
Jul 11, 2024 | 51.37 | 51.37 | 50.82 | 50.88 | 204,386 | -0.45(-0.87%) |
Jul 10, 2024 | 50.97 | 51.34 | 50.91 | 51.33 | 75,982 | +0.53(+1.03%) |
Jul 09, 2024 | 50.86 | 50.95 | 50.78 | 50.80 | 131,601 | +0.06(+0.12%) |
Jul 08, 2024 | 50.75 | 50.84 | 50.68 | 50.74 | 180,580 | +0.04(+0.08%) |
Jul 05, 2024 | 50.43 | 50.74 | 50.40 | 50.70 | 106,319 | +0.26(+0.52%) |
Jul 03, 2024 | 50.21 | 50.45 | 50.18 | 50.44 | 125,515 | +0.24(+0.48%) |
Jul 02, 2024 | 49.75 | 50.20 | 49.75 | 50.20 | 145,976 | +0.32(+0.64%) |
Jul 01, 2024 | 49.95 | 49.95 | 49.63 | 49.88 | 145,740 | +0.12(+0.24%) |
Jun 28, 2024 | 50.07 | 50.30 | 49.68 | 49.76 | 143,150 | -0.20(-0.40%) |
Jun 27, 2024 | 49.86 | 50.01 | 49.82 | 49.96 | 129,938 | +0.05(+0.10%) |
Jun 26, 2024 | 49.68 | 49.94 | 49.66 | 49.91 | 103,735 | +0.07(+0.14%) |
Jun 25, 2024 | 49.77 | 49.85 | 49.61 | 49.84 | 125,573 | +0.19(+0.38%) |
Jun 24, 2024 | 49.83 | 49.97 | 49.63 | 49.65 | 84,085 | -0.11(-0.22%) |
Jun 21, 2024 | 49.77 | 49.89 | 49.57 | 49.76 | 95,635 | -0.10(-0.20%) |
Jun 20, 2024 | 50.05 | 50.14 | 49.72 | 49.86 | 110,525 | -0.13(-0.26%) |
Jun 18, 2024 | 49.89 | 50.00 | 49.84 | 49.99 | 80,668 | +0.14(+0.28%) |
Jun 17, 2024 | 49.42 | 49.99 | 49.37 | 49.85 | 87,019 | +0.36(+0.73%) |
Jun 14, 2024 | 49.33 | 49.49 | 49.22 | 49.49 | 86,258 | +0.04(+0.08%) |
Jun 13, 2024 | 49.56 | 49.56 | 49.22 | 49.45 | 147,286 | +0.07(+0.14%) |
Jun 12, 2024 | 49.42 | 49.58 | 49.29 | 49.38 | 97,304 | +0.43(+0.88%) |
Jun 11, 2024 | 48.73 | 48.95 | 48.50 | 48.95 | 108,636 | +0.18(+0.38%) |
Jun 10, 2024 | 48.60 | 48.82 | 48.51 | 48.77 | 276,848 | +0.09(+0.18%) |
Jun 07, 2024 | 48.69 | 48.93 | 48.56 | 48.68 | 86,527 | -0.02(-0.05%) |
Jun 06, 2024 | 48.80 | 48.80 | 48.57 | 48.70 | 192,346 | -0.02(-0.03%) |
Jun 05, 2024 | 48.36 | 48.74 | 48.25 | 48.72 | 227,735 | +0.56(+1.16%) |
Jun 04, 2024 | 48.02 | 48.25 | 47.85 | 48.16 | 84,020 | +0.06(+0.13%) |
Jun 03, 2024 | 48.19 | 48.22 | 47.65 | 48.10 | 122,606 | +0.02(+0.04%) |
May 31, 2024 | 47.79 | 48.08 | 47.28 | 48.08 | 95,668 | +0.41(+0.86%) |
May 30, 2024 | 47.85 | 47.89 | 47.54 | 47.67 | 125,497 | -0.28(-0.59%) |
May 29, 2024 | 47.90 | 48.07 | 47.90 | 47.95 | 81,258 | -0.36(-0.73%) |
May 28, 2024 | 48.36 | 48.36 | 48.08 | 48.31 | 92,605 | +0.04(+0.08%) |
May 24, 2024 | 48.11 | 48.33 | 48.05 | 48.27 | 64,879 | +0.30(+0.63%) |
May 23, 2024 | 48.61 | 48.61 | 47.86 | 47.97 | 188,220 | -0.34(-0.70%) |
May 22, 2024 | 48.41 | 48.46 | 48.13 | 48.31 | 120,271 | -0.13(-0.27%) |
May 21, 2024 | 48.28 | 48.46 | 48.26 | 48.44 | 89,741 | +0.11(+0.24%) |
May 20, 2024 | 48.23 | 48.48 | 48.23 | 48.33 | 157,167 | +0.05(+0.11%) |
May 17, 2024 | 48.29 | 48.29 | 48.13 | 48.27 | 90,310 | +0.05(+0.10%) |
May 16, 2024 | 48.29 | 48.49 | 48.22 | 48.22 | 114,556 | -0.10(-0.21%) |
May 15, 2024 | 47.98 | 48.35 | 47.91 | 48.32 | 117,225 | +0.60(+1.26%) |
May 14, 2024 | 47.50 | 47.79 | 47.48 | 47.72 | 77,953 | +0.21(+0.44%) |
May 13, 2024 | 47.68 | 47.68 | 47.43 | 47.51 | 74,715 | +0.02(+0.04%) |
May 10, 2024 | 47.53 | 47.67 | 47.39 | 47.49 | 126,358 | +0.07(+0.15%) |
May 09, 2024 | 47.22 | 47.44 | 47.14 | 47.42 | 76,641 | +0.24(+0.51%) |
May 08, 2024 | 46.97 | 47.23 | 46.97 | 47.18 | 132,249 | -0.03(-0.06%) |
May 07, 2024 | 47.19 | 47.30 | 47.11 | 47.21 | 97,859 | +0.08(+0.17%) |
May 06, 2024 | 46.82 | 47.13 | 46.82 | 47.13 | 89,462 | +0.48(+1.03%) |
May 03, 2024 | 46.62 | 46.74 | 46.42 | 46.65 | 101,360 | +0.59(+1.28%) |
May 02, 2024 | 45.96 | 46.12 | 45.60 | 46.06 | 71,983 | +0.40(+0.88%) |