Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 49.95 | 50.90 | 49.95 | 50.60 | 20,572 | +1.74(+3.56%) |
Jul 25, 2024 | 48.81 | 50.00 | 48.06 | 48.86 | 27,924 | -1.24(-2.48%) |
Jul 24, 2024 | 50.10 | 50.10 | 49.14 | 50.10 | 10,734 | +0.12(+0.24%) |
Jul 23, 2024 | 49.80 | 50.01 | 48.81 | 49.98 | 11,389 | -0.75(-1.48%) |
Jul 22, 2024 | 50.91 | 50.91 | 49.53 | 50.73 | 22,373 | +1.14(+2.30%) |
Jul 19, 2024 | 46.76 | 50.36 | 46.76 | 49.59 | 22,735 | +1.59(+3.31%) |
Jul 18, 2024 | 48.82 | 48.82 | 47.21 | 48.00 | 17,843 | -0.18(-0.37%) |
Jul 17, 2024 | 48.34 | 49.20 | 47.54 | 48.18 | 26,763 | -0.22(-0.45%) |
Jul 16, 2024 | 47.16 | 48.72 | 46.75 | 48.40 | 22,824 | +0.98(+2.07%) |
Jul 15, 2024 | 45.73 | 47.42 | 45.68 | 47.42 | 28,274 | +4.11(+9.49%) |
Jul 12, 2024 | 43.01 | 43.86 | 43.01 | 43.31 | 10,870 | +0.44(+1.03%) |
Jul 11, 2024 | 43.02 | 44.09 | 42.87 | 42.87 | 10,823 | -1.10(-2.50%) |
Jul 10, 2024 | 43.20 | 43.97 | 43.02 | 43.97 | 10,237 | +1.37(+3.22%) |
Jul 09, 2024 | 42.07 | 43.24 | 42.07 | 42.60 | 18,788 | +0.68(+1.62%) |
Jul 08, 2024 | 42.64 | 43.13 | 41.50 | 41.92 | 31,147 | -0.72(-1.69%) |
Jul 05, 2024 | 44.65 | 44.68 | 41.15 | 42.64 | 54,691 | -2.31(-5.14%) |
Jul 03, 2024 | 45.50 | 45.50 | 44.55 | 44.95 | 23,021 | -1.03(-2.24%) |
Jul 02, 2024 | 47.00 | 47.00 | 45.76 | 45.98 | 19,655 | -0.27(-0.58%) |
Jul 01, 2024 | 45.38 | 47.15 | 44.19 | 46.25 | 34,122 | +1.07(+2.37%) |
Jun 28, 2024 | 45.89 | 46.16 | 44.42 | 45.18 | 56,548 | -0.52(-1.14%) |
Jun 27, 2024 | 46.30 | 47.07 | 45.70 | 45.70 | 46,749 | -1.26(-2.68%) |
Jun 26, 2024 | 48.06 | 48.07 | 45.78 | 46.96 | 40,796 | -0.15(-0.31%) |
Jun 25, 2024 | 47.87 | 48.17 | 47.09 | 47.11 | 55,388 | -1.51(-3.11%) |
Jun 24, 2024 | 49.06 | 50.52 | 48.12 | 48.62 | 29,291 | -0.26(-0.52%) |
Jun 21, 2024 | 49.04 | 49.12 | 47.58 | 48.87 | 34,494 | -0.65(-1.31%) |
Jun 20, 2024 | 49.55 | 52.47 | 48.65 | 49.52 | 20,939 | +0.42(+0.86%) |
Jun 18, 2024 | 50.04 | 50.14 | 48.27 | 49.10 | 28,544 | -0.36(-0.73%) |
Jun 17, 2024 | 49.16 | 50.20 | 48.95 | 49.46 | 25,225 | +0.43(+0.88%) |
Jun 14, 2024 | 50.03 | 50.48 | 48.69 | 49.03 | 38,044 | -1.48(-2.93%) |
Jun 13, 2024 | 52.16 | 52.16 | 49.89 | 50.51 | 25,484 | -1.33(-2.57%) |
Jun 12, 2024 | 51.96 | 52.19 | 50.76 | 51.84 | 17,158 | +1.10(+2.16%) |
Jun 11, 2024 | 51.40 | 52.02 | 49.93 | 50.74 | 29,593 | -2.02(-3.83%) |
Jun 10, 2024 | 52.62 | 52.77 | 51.65 | 52.77 | 18,832 | +1.39(+2.71%) |
Jun 07, 2024 | 52.41 | 52.97 | 51.01 | 51.37 | 27,611 | -1.22(-2.31%) |
Jun 06, 2024 | 52.75 | 52.75 | 51.90 | 52.59 | 15,538 | +0.19(+0.36%) |
Jun 05, 2024 | 51.99 | 52.84 | 51.68 | 52.40 | 24,365 | +0.35(+0.68%) |
Jun 04, 2024 | 51.01 | 52.66 | 51.01 | 52.05 | 28,755 | +0.06(+0.11%) |
Jun 03, 2024 | 50.76 | 51.99 | 50.76 | 51.99 | 27,107 | +1.23(+2.42%) |
May 31, 2024 | 51.83 | 52.27 | 50.03 | 50.76 | 75,706 | -0.11(-0.21%) |
May 30, 2024 | 51.25 | 51.89 | 50.85 | 50.87 | 20,970 | -0.07(-0.13%) |
May 29, 2024 | 51.86 | 51.86 | 50.69 | 50.94 | 41,100 | -0.74(-1.43%) |
May 28, 2024 | 53.05 | 53.05 | 51.16 | 51.68 | 44,694 | -0.04(-0.07%) |
May 24, 2024 | 51.88 | 52.10 | 50.21 | 51.71 | 16,563 | +1.20(+2.38%) |
May 23, 2024 | 52.11 | 52.20 | 49.73 | 50.51 | 29,204 | -0.58(-1.14%) |
May 22, 2024 | 52.13 | 52.13 | 51.09 | 51.09 | 17,190 | -0.38(-0.75%) |
May 21, 2024 | 51.91 | 52.25 | 51.11 | 51.48 | 17,417 | +0.43(+0.84%) |
May 20, 2024 | 50.77 | 51.16 | 49.69 | 51.05 | 17,068 | +1.27(+2.55%) |
May 17, 2024 | 49.76 | 50.45 | 48.92 | 49.78 | 15,883 | +1.14(+2.35%) |
May 16, 2024 | 49.73 | 49.73 | 48.22 | 48.64 | 8,555 | -0.11(-0.23%) |
May 15, 2024 | 48.80 | 49.21 | 47.99 | 48.75 | 15,033 | +0.69(+1.44%) |
May 14, 2024 | 47.27 | 48.06 | 46.15 | 48.06 | 18,696 | +0.40(+0.85%) |
May 13, 2024 | 47.53 | 47.93 | 47.13 | 47.66 | 20,107 | +1.31(+2.82%) |
May 10, 2024 | 48.31 | 48.31 | 46.07 | 46.35 | 13,389 | -0.58(-1.24%) |
May 09, 2024 | 47.45 | 47.45 | 46.04 | 46.93 | 11,340 | -0.12(-0.26%) |
May 08, 2024 | 46.94 | 47.65 | 46.65 | 47.05 | 25,865 | -0.32(-0.68%) |
May 07, 2024 | 47.27 | 48.45 | 47.27 | 47.38 | 10,752 | +0.10(+0.22%) |
May 06, 2024 | 46.60 | 48.45 | 46.60 | 47.27 | 27,090 | +0.86(+1.86%) |
May 03, 2024 | 45.95 | 46.78 | 45.95 | 46.41 | 18,519 | +1.04(+2.30%) |
May 02, 2024 | 44.71 | 45.65 | 44.71 | 45.37 | 17,635 | +1.86(+4.27%) |