Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 49.71 | 50.37 | 49.58 | 50.11 | 1,029,346 | +0.71(+1.44%) |
Jul 12, 2024 | 49.25 | 49.70 | 49.19 | 49.40 | 1,702,253 | +0.53(+1.08%) |
Jul 11, 2024 | 48.16 | 48.96 | 48.15 | 48.87 | 1,027,882 | +1.43(+3.01%) |
Jul 10, 2024 | 47.21 | 47.45 | 47.01 | 47.44 | 604,780 | +0.45(+0.96%) |
Jul 09, 2024 | 47.16 | 47.27 | 46.85 | 46.99 | 670,732 | -0.20(-0.42%) |
Jul 08, 2024 | 47.26 | 47.54 | 47.14 | 47.19 | 854,779 | +0.23(+0.49%) |
Jul 05, 2024 | 47.08 | 47.17 | 46.76 | 46.96 | 704,364 | -0.27(-0.57%) |
Jul 03, 2024 | 47.25 | 47.50 | 47.14 | 47.23 | 387,006 | +0.07(+0.15%) |
Jul 02, 2024 | 47.06 | 47.22 | 46.99 | 47.16 | 588,679 | +0.10(+0.21%) |
Jul 01, 2024 | 47.60 | 47.66 | 46.94 | 47.06 | 1,092,355 | -0.39(-0.82%) |
Jun 28, 2024 | 47.47 | 47.72 | 47.08 | 47.45 | 811,289 | +0.23(+0.49%) |
Jun 27, 2024 | 46.94 | 47.22 | 46.79 | 47.22 | 937,045 | +0.38(+0.81%) |
Jun 26, 2024 | 46.70 | 46.94 | 46.56 | 46.84 | 684,193 | -0.10(-0.21%) |
Jun 25, 2024 | 47.16 | 47.16 | 46.77 | 46.94 | 643,848 | -0.22(-0.47%) |
Jun 24, 2024 | 46.99 | 47.47 | 46.97 | 47.16 | 724,691 | +0.24(+0.51%) |
Jun 21, 2024 | 46.81 | 46.94 | 46.47 | 46.92 | 654,441 | +0.17(+0.36%) |
Jun 20, 2024 | 46.89 | 47.12 | 46.64 | 46.75 | 886,581 | -0.24(-0.51%) |
Jun 18, 2024 | 46.88 | 47.15 | 46.82 | 46.99 | 633,030 | +0.09(+0.19%) |
Jun 17, 2024 | 46.39 | 46.96 | 46.27 | 46.90 | 756,773 | +0.35(+0.75%) |
Jun 14, 2024 | 46.76 | 46.79 | 46.33 | 46.55 | 712,902 | -0.63(-1.33%) |
Jun 13, 2024 | 47.64 | 47.66 | 46.95 | 47.18 | 569,410 | -0.53(-1.11%) |
Jun 12, 2024 | 48.03 | 48.42 | 47.58 | 47.71 | 847,587 | +0.73(+1.55%) |
Jun 11, 2024 | 46.86 | 47.06 | 46.52 | 46.98 | 693,224 | -0.19(-0.40%) |
Jun 10, 2024 | 46.69 | 47.21 | 46.55 | 47.17 | 699,429 | +0.14(+0.30%) |
Jun 07, 2024 | 47.10 | 47.41 | 46.90 | 47.03 | 701,953 | -0.46(-0.97%) |
Jun 06, 2024 | 47.66 | 47.78 | 47.37 | 47.49 | 617,078 | -0.29(-0.60%) |
Jun 05, 2024 | 47.44 | 47.78 | 47.08 | 47.78 | 502,806 | +0.64(+1.35%) |
Jun 04, 2024 | 47.48 | 47.55 | 47.10 | 47.14 | 733,460 | -0.64(-1.33%) |
Jun 03, 2024 | 48.38 | 48.38 | 47.46 | 47.78 | 811,127 | -0.20(-0.42%) |
May 31, 2024 | 47.77 | 48.03 | 47.39 | 47.98 | 692,661 | +0.43(+0.90%) |
May 30, 2024 | 47.35 | 47.71 | 47.31 | 47.55 | 664,250 | +0.40(+0.85%) |
May 29, 2024 | 47.22 | 47.31 | 47.06 | 47.15 | 749,516 | -0.62(-1.29%) |
May 28, 2024 | 48.19 | 48.29 | 47.55 | 47.77 | 703,647 | -0.17(-0.35%) |
May 24, 2024 | 47.81 | 47.96 | 47.61 | 47.94 | 706,041 | +0.46(+0.97%) |
May 23, 2024 | 48.41 | 48.41 | 47.30 | 47.48 | 668,069 | -0.77(-1.59%) |
May 22, 2024 | 48.41 | 48.55 | 48.04 | 48.25 | 602,991 | -0.31(-0.64%) |
May 21, 2024 | 48.49 | 48.62 | 48.42 | 48.55 | 523,628 | -0.10(-0.20%) |
May 20, 2024 | 48.53 | 48.83 | 48.45 | 48.65 | 650,921 | +0.13(+0.27%) |
May 17, 2024 | 48.49 | 48.65 | 48.38 | 48.52 | 744,438 | -0.01(-0.02%) |
May 16, 2024 | 48.77 | 48.85 | 48.50 | 48.53 | 749,135 | -0.34(-0.69%) |
May 15, 2024 | 48.87 | 49.03 | 48.61 | 48.87 | 846,306 | +0.45(+0.93%) |
May 14, 2024 | 48.38 | 48.60 | 48.21 | 48.42 | 834,854 | +0.50(+1.04%) |
May 13, 2024 | 48.19 | 48.36 | 47.90 | 47.93 | 936,202 | +0.06(+0.12%) |
May 10, 2024 | 48.25 | 48.32 | 47.74 | 47.87 | 780,379 | -0.24(-0.50%) |
May 09, 2024 | 47.67 | 48.13 | 47.54 | 48.11 | 779,442 | +0.49(+1.03%) |
May 08, 2024 | 47.45 | 47.62 | 47.36 | 47.62 | 694,462 | -0.26(-0.54%) |
May 07, 2024 | 47.89 | 48.15 | 47.83 | 47.88 | 609,165 | +0.06(+0.13%) |
May 06, 2024 | 47.56 | 47.87 | 47.56 | 47.82 | 989,136 | +0.62(+1.31%) |
May 03, 2024 | 47.51 | 47.72 | 47.09 | 47.20 | 1,480,906 | +0.45(+0.96%) |
May 02, 2024 | 46.59 | 46.82 | 46.06 | 46.75 | 984,275 | +0.73(+1.58%) |