Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 48.70 | 48.70 | 47.91 | 48.14 | 5,599 | -0.33(-0.67%) |
Jul 29, 2024 | 48.70 | 48.71 | 48.30 | 48.46 | 3,284 | +0.13(+0.26%) |
Jul 26, 2024 | 48.44 | 48.44 | 48.26 | 48.34 | 5,179 | +0.49(+1.02%) |
Jul 25, 2024 | 47.98 | 48.72 | 47.75 | 47.85 | 4,647 | +0.05(+0.11%) |
Jul 24, 2024 | 48.99 | 49.00 | 47.80 | 47.80 | 5,743 | -1.63(-3.30%) |
Jul 23, 2024 | 49.62 | 49.70 | 49.42 | 49.43 | 7,001 | -0.23(-0.46%) |
Jul 22, 2024 | 49.30 | 49.68 | 49.27 | 49.66 | 6,047 | +0.76(+1.55%) |
Jul 19, 2024 | 49.22 | 49.22 | 48.90 | 48.90 | 13,194 | -0.56(-1.14%) |
Jul 18, 2024 | 50.00 | 50.20 | 49.35 | 49.46 | 11,569 | -0.33(-0.65%) |
Jul 17, 2024 | 50.50 | 50.50 | 49.79 | 49.79 | 15,189 | -1.10(-2.16%) |
Jul 16, 2024 | 50.76 | 50.89 | 50.63 | 50.89 | 13,229 | +0.43(+0.86%) |
Jul 15, 2024 | 50.57 | 50.75 | 50.46 | 50.46 | 2,275 | +0.21(+0.42%) |
Jul 12, 2024 | 50.14 | 50.51 | 50.12 | 50.25 | 2,957 | +0.55(+1.10%) |
Jul 11, 2024 | 50.19 | 50.19 | 49.62 | 49.70 | 2,030 | -0.46(-0.92%) |
Jul 10, 2024 | 49.71 | 50.16 | 49.70 | 50.16 | 2,603 | +0.40(+0.80%) |
Jul 09, 2024 | 49.73 | 49.84 | 49.67 | 49.77 | 4,983 | -0.01(-0.01%) |
Jul 08, 2024 | 49.69 | 49.79 | 49.67 | 49.77 | 8,812 | +0.12(+0.24%) |
Jul 05, 2024 | 49.56 | 49.65 | 49.42 | 49.65 | 3,669 | +0.22(+0.45%) |
Jul 03, 2024 | 49.01 | 49.43 | 49.01 | 49.43 | 4,539 | +0.45(+0.92%) |
Jul 02, 2024 | 48.39 | 48.98 | 48.39 | 48.98 | 4,920 | +0.50(+1.03%) |
Jul 01, 2024 | 48.51 | 48.51 | 48.14 | 48.48 | 2,735 | +0.12(+0.24%) |
Jun 28, 2024 | 48.56 | 48.56 | 48.36 | 48.36 | 696 | +0.20(+0.42%) |
Jun 27, 2024 | 48.02 | 48.26 | 48.02 | 48.16 | 15,182 | +0.05(+0.10%) |
Jun 26, 2024 | 48.24 | 48.24 | 47.95 | 48.11 | 7,393 | +0.04(+0.08%) |
Jun 25, 2024 | 48.01 | 48.07 | 47.85 | 48.07 | 6,261 | +0.18(+0.37%) |
Jun 24, 2024 | 48.12 | 48.33 | 47.90 | 47.90 | 1,949 | -0.35(-0.72%) |
Jun 21, 2024 | 48.34 | 48.34 | 48.18 | 48.24 | 4,139 | -0.12(-0.24%) |
Jun 20, 2024 | 48.65 | 48.70 | 48.18 | 48.36 | 11,605 | -0.16(-0.34%) |
Jun 18, 2024 | 48.43 | 48.53 | 48.43 | 48.53 | 5,451 | +0.17(+0.35%) |
Jun 17, 2024 | 47.84 | 48.45 | 47.83 | 48.36 | 3,065 | +0.52(+1.09%) |
Jun 14, 2024 | 47.74 | 47.85 | 47.72 | 47.83 | 2,246 | +0.07(+0.16%) |
Jun 13, 2024 | 47.55 | 47.76 | 47.50 | 47.76 | 2,480 | +0.28(+0.58%) |
Jun 12, 2024 | 47.42 | 47.71 | 47.42 | 47.48 | 5,812 | +0.67(+1.43%) |
Jun 11, 2024 | 46.69 | 46.81 | 46.59 | 46.81 | 1,486 | +0.08(+0.18%) |
Jun 10, 2024 | 46.85 | 46.85 | 46.61 | 46.73 | 2,956 | +0.01(+0.02%) |
Jun 07, 2024 | 46.64 | 46.89 | 46.64 | 46.72 | 6,069 | -0.03(-0.06%) |
Jun 06, 2024 | 46.89 | 46.89 | 46.67 | 46.75 | 8,479 | -0.02(-0.05%) |
Jun 05, 2024 | 46.38 | 46.77 | 46.22 | 46.77 | 15,283 | +0.74(+1.60%) |
Jun 04, 2024 | 45.98 | 46.03 | 45.82 | 46.03 | 7,736 | +0.15(+0.32%) |
Jun 03, 2024 | 46.17 | 46.24 | 45.76 | 45.89 | 13,454 | +0.00(+0.00%) |
May 31, 2024 | 45.83 | 45.89 | 45.28 | 45.89 | 4,524 | +0.21(+0.47%) |
May 30, 2024 | 46.00 | 46.27 | 45.67 | 45.67 | 4,581 | -0.68(-1.46%) |
May 29, 2024 | 46.13 | 46.48 | 46.13 | 46.35 | 3,758 | -0.36(-0.77%) |
May 28, 2024 | 46.75 | 46.82 | 46.64 | 46.71 | 4,066 | +0.07(+0.14%) |
May 24, 2024 | 46.53 | 46.65 | 46.51 | 46.64 | 1,254 | +0.27(+0.59%) |
May 23, 2024 | 47.03 | 47.03 | 46.37 | 46.37 | 5,110 | -0.24(-0.51%) |
May 22, 2024 | 46.79 | 46.84 | 46.50 | 46.61 | 1,393 | -0.17(-0.36%) |
May 21, 2024 | 46.63 | 46.77 | 46.54 | 46.77 | 995 | +0.06(+0.13%) |
May 20, 2024 | 46.55 | 46.78 | 46.55 | 46.71 | 3,164 | +0.16(+0.34%) |
May 17, 2024 | 46.77 | 46.77 | 46.49 | 46.56 | 1,616 | -0.05(-0.11%) |
May 16, 2024 | 46.75 | 46.84 | 46.61 | 46.61 | 2,853 | -0.05(-0.10%) |
May 15, 2024 | 46.16 | 46.65 | 46.16 | 46.65 | 4,297 | +0.75(+1.63%) |
May 14, 2024 | 45.75 | 45.90 | 45.66 | 45.90 | 2,392 | +0.35(+0.78%) |
May 13, 2024 | 45.73 | 45.73 | 45.54 | 45.55 | 1,203 | +0.03(+0.07%) |
May 10, 2024 | 45.50 | 45.52 | 45.45 | 45.52 | 1,646 | +0.20(+0.44%) |
May 09, 2024 | 45.30 | 45.32 | 45.25 | 45.32 | 4,207 | -0.01(-0.02%) |
May 08, 2024 | 45.17 | 45.33 | 45.17 | 45.33 | 1,958 | -0.04(-0.10%) |
May 07, 2024 | 45.40 | 45.51 | 45.37 | 45.37 | 2,691 | +0.04(+0.09%) |
May 06, 2024 | 44.95 | 45.33 | 44.95 | 45.33 | 5,185 | +0.60(+1.34%) |
May 03, 2024 | 44.71 | 44.73 | 44.61 | 44.73 | 2,276 | +0.62(+1.40%) |
May 02, 2024 | 43.81 | 44.11 | 43.81 | 44.11 | 995 | +0.35(+0.81%) |