Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.54 | 49.68 | 49.30 | 49.37 | 7,861 | -0.26(-0.52%) |
Jul 18, 2024 | 50.19 | 50.60 | 49.39 | 49.63 | 15,685 | -0.42(-0.84%) |
Jul 17, 2024 | 51.20 | 51.40 | 50.05 | 50.05 | 17,852 | -1.56(-3.02%) |
Jul 16, 2024 | 50.97 | 51.61 | 50.92 | 51.61 | 22,832 | +1.03(+2.04%) |
Jul 15, 2024 | 50.38 | 50.92 | 50.38 | 50.58 | 20,641 | +0.18(+0.36%) |
Jul 12, 2024 | 50.32 | 50.72 | 50.17 | 50.40 | 30,384 | +0.45(+0.90%) |
Jul 11, 2024 | 49.24 | 50.01 | 49.23 | 49.95 | 48,739 | +1.29(+2.65%) |
Jul 10, 2024 | 48.28 | 48.70 | 48.25 | 48.66 | 44,932 | +0.73(+1.52%) |
Jul 09, 2024 | 48.29 | 48.36 | 47.93 | 47.93 | 25,792 | -0.44(-0.91%) |
Jul 08, 2024 | 48.35 | 48.63 | 48.32 | 48.37 | 71,433 | +0.20(+0.42%) |
Jul 05, 2024 | 48.52 | 48.52 | 48.06 | 48.17 | 126,877 | -0.43(-0.88%) |
Jul 03, 2024 | 48.34 | 48.73 | 48.34 | 48.60 | 10,820 | +0.32(+0.66%) |
Jul 02, 2024 | 48.15 | 48.32 | 48.10 | 48.28 | 26,453 | +0.11(+0.22%) |
Jul 01, 2024 | 48.83 | 49.02 | 48.15 | 48.17 | 27,247 | -0.58(-1.18%) |
Jun 28, 2024 | 49.02 | 49.20 | 48.55 | 48.75 | 28,362 | -0.11(-0.23%) |
Jun 27, 2024 | 48.43 | 48.86 | 48.43 | 48.86 | 15,701 | +0.44(+0.90%) |
Jun 26, 2024 | 48.46 | 48.60 | 48.24 | 48.42 | 17,088 | -0.21(-0.42%) |
Jun 25, 2024 | 48.84 | 48.84 | 48.38 | 48.63 | 11,985 | -0.39(-0.79%) |
Jun 24, 2024 | 48.62 | 49.24 | 48.62 | 49.02 | 6,456 | +0.35(+0.72%) |
Jun 21, 2024 | 48.66 | 48.67 | 48.23 | 48.67 | 11,447 | +0.00(+0.00%) |
Jun 20, 2024 | 49.07 | 49.29 | 48.55 | 48.67 | 51,802 | -0.48(-0.98%) |
Jun 18, 2024 | 48.84 | 49.19 | 48.69 | 49.15 | 29,151 | +0.40(+0.82%) |
Jun 17, 2024 | 48.17 | 48.84 | 48.08 | 48.75 | 16,981 | +0.49(+1.01%) |
Jun 14, 2024 | 48.73 | 48.73 | 48.00 | 48.26 | 53,820 | -0.83(-1.69%) |
Jun 13, 2024 | 49.38 | 49.38 | 48.80 | 49.09 | 14,835 | -0.30(-0.61%) |
Jun 12, 2024 | 49.46 | 49.94 | 49.32 | 49.39 | 12,925 | +0.95(+1.96%) |
Jun 11, 2024 | 48.30 | 48.55 | 48.02 | 48.44 | 20,806 | -0.11(-0.23%) |
Jun 10, 2024 | 47.85 | 48.56 | 47.77 | 48.55 | 12,260 | +0.39(+0.81%) |
Jun 07, 2024 | 48.11 | 48.45 | 48.11 | 48.16 | 40,058 | -0.31(-0.64%) |
Jun 06, 2024 | 48.78 | 48.78 | 48.39 | 48.47 | 16,839 | -0.33(-0.68%) |
Jun 05, 2024 | 48.20 | 48.87 | 48.13 | 48.80 | 65,815 | +0.88(+1.83%) |
Jun 04, 2024 | 48.60 | 48.61 | 47.85 | 47.92 | 9,355 | -0.94(-1.92%) |
Jun 03, 2024 | 49.60 | 49.60 | 48.44 | 48.86 | 19,959 | -0.54(-1.09%) |
May 31, 2024 | 49.22 | 49.43 | 48.54 | 49.40 | 28,025 | +0.38(+0.77%) |
May 30, 2024 | 48.78 | 49.21 | 48.78 | 49.02 | 20,116 | +0.30(+0.62%) |
May 29, 2024 | 48.83 | 48.92 | 48.62 | 48.72 | 68,500 | -0.68(-1.38%) |
May 28, 2024 | 49.74 | 49.74 | 49.27 | 49.40 | 12,823 | -0.14(-0.28%) |
May 24, 2024 | 49.17 | 49.59 | 49.17 | 49.54 | 38,930 | +0.59(+1.20%) |
May 23, 2024 | 49.65 | 49.65 | 48.79 | 48.95 | 89,064 | -0.33(-0.67%) |
May 22, 2024 | 49.76 | 49.76 | 49.05 | 49.28 | 13,671 | -0.58(-1.16%) |
May 21, 2024 | 49.70 | 49.86 | 49.59 | 49.86 | 15,680 | -0.02(-0.04%) |
May 20, 2024 | 49.56 | 49.95 | 49.56 | 49.88 | 12,067 | +0.33(+0.67%) |
May 17, 2024 | 49.70 | 49.70 | 49.41 | 49.55 | 24,956 | -0.01(-0.02%) |
May 16, 2024 | 50.31 | 50.32 | 49.56 | 49.56 | 23,897 | -0.78(-1.55%) |
May 15, 2024 | 50.20 | 50.34 | 50.06 | 50.34 | 20,300 | +0.57(+1.14%) |
May 14, 2024 | 49.50 | 49.79 | 49.41 | 49.77 | 22,128 | +0.51(+1.03%) |
May 13, 2024 | 49.74 | 49.74 | 49.23 | 49.26 | 16,029 | -0.16(-0.32%) |
May 10, 2024 | 49.94 | 49.96 | 49.33 | 49.42 | 31,337 | -0.34(-0.68%) |
May 09, 2024 | 49.15 | 49.77 | 49.15 | 49.76 | 21,075 | +0.42(+0.85%) |
May 08, 2024 | 49.44 | 49.53 | 49.22 | 49.34 | 54,822 | -0.47(-0.94%) |
May 07, 2024 | 49.71 | 50.07 | 49.62 | 49.81 | 25,115 | +0.22(+0.44%) |
May 06, 2024 | 48.89 | 49.59 | 48.89 | 49.59 | 88,285 | +1.08(+2.22%) |
May 03, 2024 | 48.63 | 48.86 | 48.47 | 48.51 | 30,392 | +0.60(+1.25%) |
May 02, 2024 | 47.69 | 48.02 | 47.23 | 47.91 | 64,848 | +0.65(+1.37%) |