Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 49.87 | 49.88 | 49.03 | 49.03 | 2,363 | -2.02(-3.96%) |
Jul 22, 2024 | 50.72 | 51.05 | 49.87 | 51.05 | 10,051 | +0.56(+1.10%) |
Jul 19, 2024 | 48.14 | 50.50 | 48.14 | 50.49 | 14,910 | +2.79(+5.85%) |
Jul 18, 2024 | 48.38 | 48.38 | 47.51 | 47.70 | 1,234 | -0.77(-1.60%) |
Jul 17, 2024 | 48.52 | 48.82 | 48.31 | 48.47 | 7,983 | -0.31(-0.64%) |
Jul 16, 2024 | 47.90 | 48.80 | 47.32 | 48.78 | 2,400 | +1.21(+2.55%) |
Jul 15, 2024 | 47.06 | 47.81 | 47.06 | 47.57 | 8,714 | +4.21(+9.72%) |
Jul 12, 2024 | 43.40 | 43.93 | 43.36 | 43.36 | 1,800 | +0.25(+0.59%) |
Jul 11, 2024 | 44.20 | 44.20 | 43.10 | 43.10 | 3,396 | -0.02(-0.05%) |
Jul 10, 2024 | 43.82 | 43.82 | 43.12 | 43.12 | 3,006 | -0.32(-0.75%) |
Jul 09, 2024 | 42.92 | 43.53 | 42.91 | 43.45 | 4,839 | +0.99(+2.33%) |
Jul 08, 2024 | 42.94 | 43.05 | 41.84 | 42.46 | 6,656 | +0.03(+0.06%) |
Jul 05, 2024 | 41.68 | 42.68 | 41.67 | 42.43 | 23,437 | -2.99(-6.58%) |
Jul 03, 2024 | 45.29 | 45.42 | 45.05 | 45.42 | 2,814 | -1.11(-2.39%) |
Jul 02, 2024 | 46.47 | 46.60 | 46.47 | 46.53 | 812 | -0.94(-1.98%) |
Jul 01, 2024 | 47.22 | 48.00 | 47.19 | 47.47 | 6,100 | +2.30(+5.09%) |
Jun 28, 2024 | 45.89 | 45.89 | 45.17 | 45.17 | 1,615 | -1.07(-2.32%) |
Jun 27, 2024 | 46.51 | 46.56 | 46.23 | 46.24 | 2,006 | +0.30(+0.65%) |
Jun 26, 2024 | 46.53 | 46.53 | 45.95 | 45.95 | 1,283 | -0.84(-1.79%) |
Jun 25, 2024 | 46.12 | 46.78 | 46.08 | 46.78 | 2,014 | +2.18(+4.90%) |
Jun 24, 2024 | 46.18 | 46.35 | 44.60 | 44.60 | 4,588 | -3.81(-7.87%) |
Jun 21, 2024 | 47.86 | 48.42 | 47.81 | 48.41 | 3,843 | -0.59(-1.20%) |
Jun 20, 2024 | 49.27 | 49.39 | 48.69 | 49.00 | 3,384 | +0.42(+0.86%) |
Jun 18, 2024 | 49.05 | 49.05 | 48.24 | 48.58 | 21,283 | -1.74(-3.47%) |
Jun 17, 2024 | 49.54 | 50.78 | 49.34 | 50.32 | 2,017 | +0.87(+1.76%) |
Jun 14, 2024 | 50.94 | 50.94 | 49.22 | 49.45 | 2,353 | -0.87(-1.72%) |
Jun 13, 2024 | 51.54 | 51.54 | 50.32 | 50.32 | 2,989 | -0.67(-1.31%) |
Jun 12, 2024 | 52.35 | 52.85 | 50.99 | 50.99 | 5,930 | -0.09(-0.17%) |
Jun 11, 2024 | 51.09 | 51.09 | 49.92 | 51.08 | 9,929 | -1.45(-2.77%) |
Jun 10, 2024 | 52.40 | 52.57 | 52.40 | 52.53 | 1,104 | +0.13(+0.25%) |
Jun 07, 2024 | 54.16 | 54.16 | 52.40 | 52.40 | 1,717 | -1.01(-1.89%) |
Jun 06, 2024 | 53.82 | 54.16 | 53.41 | 53.41 | 4,845 | -0.59(-1.09%) |
Jun 05, 2024 | 53.91 | 54.43 | 53.36 | 54.00 | 4,641 | +0.65(+1.21%) |
Jun 04, 2024 | 52.73 | 53.89 | 52.73 | 53.35 | 10,149 | +0.93(+1.78%) |
Jun 03, 2024 | 53.07 | 53.07 | 52.17 | 52.42 | 2,424 | +1.07(+2.09%) |
May 31, 2024 | 51.37 | 51.37 | 50.65 | 51.35 | 1,462 | -0.68(-1.31%) |
May 30, 2024 | 52.19 | 52.19 | 51.89 | 52.03 | 2,114 | +1.00(+1.97%) |
May 29, 2024 | 51.51 | 51.52 | 51.02 | 51.02 | 1,108 | -0.98(-1.88%) |
May 28, 2024 | 52.00 | 52.00 | 51.42 | 52.00 | 4,172 | -0.58(-1.10%) |
May 24, 2024 | 51.20 | 52.58 | 51.20 | 52.58 | 2,502 | +1.52(+2.97%) |
May 23, 2024 | 54.50 | 54.50 | 51.06 | 51.06 | 1,960 | -2.01(-3.79%) |
May 22, 2024 | 53.12 | 53.48 | 52.87 | 53.07 | 3,712 | +0.32(+0.60%) |
May 21, 2024 | 54.07 | 54.10 | 52.75 | 52.75 | 4,918 | -0.52(-0.98%) |
May 20, 2024 | 51.02 | 53.28 | 51.02 | 53.28 | 4,094 | +2.28(+4.47%) |
May 17, 2024 | 50.37 | 51.23 | 50.37 | 51.00 | 2,360 | +1.34(+2.69%) |
May 16, 2024 | 50.58 | 50.58 | 49.55 | 49.66 | 3,776 | -0.69(-1.38%) |
May 15, 2024 | 48.91 | 50.47 | 48.91 | 50.35 | 5,143 | +3.51(+7.49%) |
May 14, 2024 | 47.15 | 47.15 | 46.76 | 46.84 | 1,698 | -1.28(-2.66%) |
May 13, 2024 | 47.83 | 48.15 | 47.82 | 48.12 | 1,702 | +1.90(+4.10%) |
May 10, 2024 | 47.55 | 47.55 | 46.07 | 46.22 | 894 | -1.37(-2.88%) |
May 09, 2024 | 46.84 | 47.59 | 46.84 | 47.59 | 757 | +0.20(+0.42%) |
May 08, 2024 | 47.32 | 47.39 | 47.15 | 47.39 | 1,757 | -0.62(-1.29%) |
May 07, 2024 | 48.56 | 49.00 | 48.00 | 48.01 | 6,409 | -0.15(-0.31%) |
May 06, 2024 | 48.43 | 48.79 | 48.08 | 48.16 | 3,477 | +0.84(+1.78%) |
May 03, 2024 | 46.71 | 47.42 | 46.71 | 47.32 | 7,229 | +2.02(+4.45%) |
May 02, 2024 | 44.86 | 45.36 | 44.86 | 45.30 | 1,925 | +1.81(+4.16%) |