Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 49.79 | 50.47 | 49.79 | 50.12 | 5,363 | +0.89(+1.81%) |
Jul 12, 2024 | 49.17 | 49.35 | 49.17 | 49.22 | 763 | +0.45(+0.92%) |
Jul 11, 2024 | 48.13 | 48.77 | 48.13 | 48.77 | 3,332 | +1.45(+3.07%) |
Jul 10, 2024 | 47.24 | 47.36 | 47.03 | 47.32 | 25,314 | +0.39(+0.84%) |
Jul 09, 2024 | 47.10 | 47.20 | 46.93 | 46.93 | 2,863 | -0.36(-0.76%) |
Jul 08, 2024 | 47.28 | 47.49 | 47.24 | 47.29 | 2,759 | +0.28(+0.59%) |
Jul 05, 2024 | 47.10 | 47.10 | 46.92 | 47.01 | 1,769 | -0.39(-0.83%) |
Jul 03, 2024 | 47.42 | 47.42 | 47.40 | 47.40 | 1,380 | +0.03(+0.06%) |
Jul 02, 2024 | 47.46 | 47.47 | 47.31 | 47.38 | 2,667 | +0.17(+0.37%) |
Jul 01, 2024 | 47.57 | 47.57 | 47.20 | 47.20 | 460 | -0.22(-0.46%) |
Jun 28, 2024 | 47.23 | 47.45 | 47.16 | 47.42 | 9,017 | +0.54(+1.16%) |
Jun 27, 2024 | 46.82 | 46.88 | 46.68 | 46.88 | 2,514 | +0.12(+0.26%) |
Jun 26, 2024 | 46.59 | 46.78 | 46.55 | 46.75 | 4,144 | -0.03(-0.06%) |
Jun 25, 2024 | 46.75 | 46.78 | 46.63 | 46.78 | 2,674 | -0.16(-0.34%) |
Jun 24, 2024 | 47.04 | 47.08 | 46.94 | 46.94 | 6,459 | +0.35(+0.75%) |
Jun 21, 2024 | 46.59 | 46.59 | 46.48 | 46.59 | 4,100 | -0.16(-0.35%) |
Jun 20, 2024 | 46.98 | 46.98 | 46.67 | 46.75 | 5,155 | -0.24(-0.51%) |
Jun 18, 2024 | 46.90 | 47.16 | 46.90 | 46.99 | 4,500 | +0.01(+0.03%) |
Jun 17, 2024 | 46.49 | 46.98 | 46.19 | 46.98 | 6,512 | +0.58(+1.25%) |
Jun 14, 2024 | 46.47 | 46.47 | 46.33 | 46.40 | 2,833 | -0.82(-1.73%) |
Jun 13, 2024 | 47.43 | 47.43 | 47.11 | 47.21 | 9,221 | -0.63(-1.31%) |
Jun 12, 2024 | 47.67 | 48.15 | 47.66 | 47.84 | 2,662 | +0.95(+2.04%) |
Jun 11, 2024 | 46.67 | 46.89 | 46.67 | 46.89 | 807 | -0.16(-0.34%) |
Jun 10, 2024 | 46.76 | 47.05 | 46.76 | 47.05 | 1,122 | -0.05(-0.10%) |
Jun 07, 2024 | 47.40 | 47.40 | 47.09 | 47.09 | 2,705 | -0.44(-0.93%) |
Jun 06, 2024 | 47.59 | 47.59 | 47.41 | 47.54 | 2,045 | -0.29(-0.61%) |
Jun 05, 2024 | 47.37 | 47.83 | 47.37 | 47.83 | 1,775 | +0.59(+1.25%) |
Jun 04, 2024 | 47.66 | 47.66 | 47.21 | 47.24 | 2,208 | -0.84(-1.74%) |
Jun 03, 2024 | 48.41 | 48.41 | 48.02 | 48.08 | 6,111 | -0.28(-0.57%) |
May 31, 2024 | 48.27 | 48.35 | 47.85 | 48.35 | 3,455 | +0.39(+0.81%) |
May 30, 2024 | 47.82 | 48.19 | 47.82 | 47.97 | 3,128 | +0.34(+0.72%) |
May 29, 2024 | 47.62 | 47.68 | 47.59 | 47.62 | 2,414 | -0.34(-0.70%) |
May 28, 2024 | 48.12 | 48.20 | 47.73 | 47.96 | 2,885 | -0.04(-0.09%) |
May 24, 2024 | 47.78 | 48.00 | 47.78 | 48.00 | 4,343 | +0.58(+1.21%) |
May 23, 2024 | 48.23 | 48.23 | 47.22 | 47.43 | 9,939 | -0.50(-1.05%) |
May 22, 2024 | 48.20 | 48.20 | 47.80 | 47.93 | 6,501 | -0.46(-0.96%) |
May 21, 2024 | 48.35 | 48.40 | 48.32 | 48.39 | 3,072 | +0.03(+0.05%) |
May 20, 2024 | 48.38 | 48.41 | 48.34 | 48.37 | 2,142 | +0.33(+0.69%) |
May 17, 2024 | 47.95 | 48.04 | 47.95 | 48.04 | 775 | -0.11(-0.23%) |
May 16, 2024 | 48.39 | 48.39 | 48.12 | 48.15 | 2,897 | -0.33(-0.67%) |
May 15, 2024 | 48.13 | 48.47 | 48.13 | 48.47 | 3,589 | +0.37(+0.78%) |
May 14, 2024 | 48.00 | 48.10 | 47.88 | 48.10 | 2,216 | +0.41(+0.86%) |
May 13, 2024 | 47.73 | 47.73 | 47.52 | 47.69 | 1,958 | +0.09(+0.19%) |
May 10, 2024 | 48.13 | 48.13 | 47.53 | 47.60 | 1,264 | -0.38(-0.79%) |
May 09, 2024 | 47.50 | 47.98 | 47.50 | 47.98 | 9,776 | +0.54(+1.14%) |
May 08, 2024 | 47.54 | 47.54 | 47.36 | 47.43 | 2,101 | -0.41(-0.86%) |
May 07, 2024 | 47.82 | 48.18 | 47.82 | 47.85 | 3,950 | +0.23(+0.48%) |
May 06, 2024 | 47.56 | 47.86 | 47.56 | 47.62 | 4,890 | +0.32(+0.68%) |
May 03, 2024 | 47.75 | 47.75 | 47.15 | 47.30 | 2,330 | +0.41(+0.88%) |
May 02, 2024 | 47.87 | 47.87 | 46.42 | 46.89 | 11,237 | +0.60(+1.30%) |