Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.90 | 50.97 | 50.43 | 50.49 | 31,780 | -0.55(-1.08%) |
Jul 18, 2024 | 51.51 | 51.51 | 50.75 | 51.04 | 61,162 | -0.15(-0.29%) |
Jul 17, 2024 | 51.62 | 51.62 | 51.19 | 51.19 | 49,613 | -1.05(-2.01%) |
Jul 16, 2024 | 52.22 | 52.28 | 51.99 | 52.24 | 31,988 | +0.28(+0.54%) |
Jul 15, 2024 | 52.07 | 52.41 | 51.94 | 51.96 | 37,734 | +0.21(+0.41%) |
Jul 12, 2024 | 51.61 | 52.17 | 51.61 | 51.75 | 23,336 | +0.18(+0.35%) |
Jul 11, 2024 | 52.24 | 52.26 | 51.47 | 51.57 | 48,316 | -0.65(-1.24%) |
Jul 10, 2024 | 51.88 | 52.22 | 51.76 | 52.22 | 64,579 | +0.53(+1.02%) |
Jul 09, 2024 | 51.85 | 51.88 | 51.69 | 51.69 | 28,840 | -0.04(-0.07%) |
Jul 08, 2024 | 51.79 | 51.91 | 51.63 | 51.73 | 41,336 | +0.07(+0.14%) |
Jul 05, 2024 | 51.66 | 51.68 | 51.44 | 51.66 | 33,479 | +0.10(+0.19%) |
Jul 03, 2024 | 51.24 | 51.56 | 51.24 | 51.56 | 17,746 | +0.37(+0.73%) |
Jul 02, 2024 | 50.66 | 51.19 | 50.43 | 51.19 | 43,509 | +0.25(+0.49%) |
Jul 01, 2024 | 50.95 | 50.95 | 50.65 | 50.94 | 47,038 | +0.05(+0.10%) |
Jun 28, 2024 | 51.00 | 51.43 | 50.79 | 50.89 | 35,284 | +0.01(+0.02%) |
Jun 27, 2024 | 50.87 | 50.99 | 50.79 | 50.88 | 42,662 | +0.00(+0.00%) |
Jun 26, 2024 | 50.87 | 50.95 | 50.68 | 50.88 | 38,673 | -0.10(-0.20%) |
Jun 25, 2024 | 50.80 | 50.98 | 50.68 | 50.98 | 47,674 | +0.26(+0.51%) |
Jun 24, 2024 | 50.83 | 51.16 | 50.72 | 50.72 | 61,796 | -0.24(-0.47%) |
Jun 21, 2024 | 51.11 | 51.11 | 50.84 | 50.96 | 32,217 | -0.06(-0.12%) |
Jun 20, 2024 | 51.28 | 51.28 | 50.93 | 51.02 | 38,165 | -0.13(-0.25%) |
Jun 18, 2024 | 51.03 | 51.18 | 51.03 | 51.15 | 51,566 | +0.14(+0.27%) |
Jun 17, 2024 | 50.40 | 51.15 | 50.40 | 51.01 | 39,412 | +0.54(+1.07%) |
Jun 14, 2024 | 50.47 | 50.48 | 50.22 | 50.47 | 22,335 | -0.09(-0.18%) |
Jun 13, 2024 | 50.47 | 50.60 | 50.30 | 50.56 | 48,959 | +0.08(+0.16%) |
Jun 12, 2024 | 50.42 | 50.77 | 50.42 | 50.48 | 34,828 | +0.50(+1.00%) |
Jun 11, 2024 | 49.69 | 49.99 | 49.54 | 49.98 | 34,120 | +0.14(+0.29%) |
Jun 10, 2024 | 49.65 | 49.90 | 49.65 | 49.84 | 50,587 | +0.04(+0.08%) |
Jun 07, 2024 | 49.84 | 50.05 | 49.80 | 49.80 | 29,822 | -0.01(-0.01%) |
Jun 06, 2024 | 49.92 | 49.96 | 49.78 | 49.80 | 22,651 | -0.06(-0.12%) |
Jun 05, 2024 | 49.49 | 49.86 | 48.97 | 49.86 | 62,613 | +0.61(+1.24%) |
Jun 04, 2024 | 49.13 | 49.30 | 49.00 | 49.25 | 16,628 | +0.01(+0.03%) |
Jun 03, 2024 | 49.54 | 49.54 | 48.89 | 49.24 | 25,001 | -0.21(-0.43%) |
May 31, 2024 | 49.08 | 49.47 | 48.61 | 49.45 | 46,040 | +0.49(+1.01%) |
May 30, 2024 | 49.09 | 49.11 | 48.86 | 48.96 | 40,683 | -0.24(-0.50%) |
May 29, 2024 | 49.20 | 49.39 | 49.20 | 49.20 | 32,658 | -0.43(-0.86%) |
May 28, 2024 | 49.74 | 49.74 | 49.40 | 49.63 | 310,692 | -0.08(-0.16%) |
May 24, 2024 | 49.52 | 49.76 | 49.31 | 49.71 | 73,559 | +0.39(+0.79%) |
May 23, 2024 | 50.16 | 50.16 | 49.21 | 49.32 | 52,506 | -0.53(-1.06%) |
May 22, 2024 | 49.97 | 50.02 | 49.68 | 49.85 | 54,942 | -0.06(-0.12%) |
May 21, 2024 | 49.78 | 49.96 | 49.78 | 49.91 | 47,224 | +0.02(+0.04%) |
May 20, 2024 | 49.86 | 50.04 | 49.86 | 49.89 | 42,597 | +0.06(+0.12%) |
May 17, 2024 | 49.75 | 49.83 | 49.63 | 49.83 | 81,916 | +0.11(+0.22%) |
May 16, 2024 | 49.88 | 49.95 | 49.69 | 49.72 | 91,584 | -0.13(-0.26%) |
May 15, 2024 | 49.62 | 49.88 | 49.53 | 49.85 | 66,773 | +0.52(+1.05%) |
May 14, 2024 | 49.13 | 49.36 | 49.12 | 49.33 | 48,403 | +0.24(+0.49%) |
May 13, 2024 | 49.16 | 49.21 | 49.05 | 49.10 | 69,453 | -0.05(-0.10%) |
May 10, 2024 | 49.17 | 49.29 | 49.06 | 49.15 | 76,972 | +0.12(+0.24%) |
May 09, 2024 | 48.73 | 49.06 | 48.73 | 49.03 | 37,287 | +0.23(+0.47%) |
May 08, 2024 | 48.71 | 48.85 | 48.71 | 48.80 | 37,885 | +0.00(+0.01%) |
May 07, 2024 | 48.84 | 48.93 | 48.76 | 48.80 | 40,657 | +0.08(+0.16%) |
May 06, 2024 | 48.53 | 48.72 | 48.53 | 48.72 | 25,027 | +0.47(+0.97%) |
May 03, 2024 | 48.26 | 48.35 | 48.08 | 48.25 | 47,387 | +0.62(+1.30%) |
May 02, 2024 | 47.40 | 47.72 | 47.25 | 47.63 | 37,349 | +0.36(+0.76%) |