Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 50.04 | 50.21 | 49.95 | 50.08 | 22,907 | -0.29(-0.58%) |
Jul 16, 2024 | 49.97 | 50.41 | 49.97 | 50.37 | 17,537 | +0.48(+0.96%) |
Jul 15, 2024 | 49.96 | 50.15 | 49.81 | 49.89 | 10,149 | +0.08(+0.15%) |
Jul 12, 2024 | 49.68 | 50.09 | 49.68 | 49.81 | 18,613 | +0.31(+0.64%) |
Jul 11, 2024 | 49.55 | 49.75 | 49.45 | 49.50 | 37,711 | -0.05(-0.10%) |
Jul 10, 2024 | 49.21 | 49.73 | 49.16 | 49.55 | 104,016 | +0.46(+0.94%) |
Jul 09, 2024 | 49.00 | 49.13 | 48.97 | 49.09 | 18,825 | +0.15(+0.31%) |
Jul 08, 2024 | 48.84 | 49.10 | 48.84 | 48.94 | 13,896 | +0.12(+0.25%) |
Jul 05, 2024 | 48.85 | 48.89 | 48.64 | 48.82 | 13,468 | +0.02(+0.03%) |
Jul 03, 2024 | 48.73 | 48.90 | 48.65 | 48.80 | 9,168 | +0.28(+0.58%) |
Jul 02, 2024 | 48.26 | 48.52 | 48.23 | 48.52 | 22,375 | +0.10(+0.20%) |
Jul 01, 2024 | 48.34 | 48.43 | 48.11 | 48.43 | 19,650 | +0.18(+0.37%) |
Jun 28, 2024 | 48.50 | 48.51 | 48.21 | 48.25 | 9,453 | +0.03(+0.06%) |
Jun 27, 2024 | 48.21 | 48.34 | 48.05 | 48.22 | 14,802 | -0.15(-0.31%) |
Jun 26, 2024 | 48.36 | 48.41 | 48.19 | 48.37 | 7,764 | -0.02(-0.03%) |
Jun 25, 2024 | 48.59 | 48.59 | 48.32 | 48.39 | 14,138 | -0.10(-0.21%) |
Jun 24, 2024 | 48.44 | 48.80 | 48.44 | 48.49 | 22,349 | +0.05(+0.10%) |
Jun 21, 2024 | 48.59 | 48.63 | 48.42 | 48.44 | 8,586 | -0.22(-0.44%) |
Jun 20, 2024 | 48.91 | 49.02 | 48.54 | 48.66 | 17,555 | -0.18(-0.37%) |
Jun 18, 2024 | 48.74 | 48.91 | 48.68 | 48.84 | 19,985 | +0.24(+0.49%) |
Jun 17, 2024 | 48.15 | 48.68 | 48.15 | 48.60 | 16,128 | +0.46(+0.95%) |
Jun 14, 2024 | 48.11 | 48.15 | 47.87 | 48.15 | 11,874 | -0.06(-0.13%) |
Jun 13, 2024 | 48.18 | 48.25 | 47.98 | 48.21 | 8,307 | +0.16(+0.33%) |
Jun 12, 2024 | 48.13 | 48.30 | 47.94 | 48.05 | 12,349 | +0.38(+0.81%) |
Jun 11, 2024 | 47.45 | 47.70 | 47.38 | 47.66 | 10,688 | +0.05(+0.10%) |
Jun 10, 2024 | 47.58 | 47.69 | 47.48 | 47.62 | 7,999 | -0.07(-0.14%) |
Jun 07, 2024 | 47.43 | 47.89 | 47.43 | 47.68 | 15,800 | +0.06(+0.13%) |
Jun 06, 2024 | 47.79 | 47.82 | 47.55 | 47.62 | 11,128 | -0.12(-0.26%) |
Jun 05, 2024 | 47.42 | 47.75 | 47.42 | 47.75 | 11,942 | +0.39(+0.83%) |
Jun 04, 2024 | 47.11 | 47.38 | 47.11 | 47.36 | 11,493 | +0.05(+0.11%) |
Jun 03, 2024 | 47.56 | 47.56 | 46.99 | 47.30 | 10,101 | +0.07(+0.15%) |
May 31, 2024 | 46.91 | 47.24 | 46.60 | 47.23 | 14,285 | +0.34(+0.71%) |
May 30, 2024 | 46.87 | 47.15 | 46.86 | 46.90 | 14,716 | +0.08(+0.17%) |
May 29, 2024 | 46.83 | 46.94 | 46.75 | 46.82 | 19,137 | -0.32(-0.68%) |
May 28, 2024 | 47.24 | 47.31 | 47.03 | 47.14 | 12,745 | +0.10(+0.22%) |
May 24, 2024 | 47.06 | 47.17 | 46.95 | 47.03 | 8,335 | +0.31(+0.66%) |
May 23, 2024 | 47.29 | 47.29 | 46.67 | 46.72 | 14,024 | -0.18(-0.38%) |
May 22, 2024 | 46.99 | 47.10 | 46.77 | 46.90 | 12,503 | -0.18(-0.39%) |
May 21, 2024 | 46.91 | 47.11 | 46.91 | 47.08 | 17,269 | +0.12(+0.24%) |
May 20, 2024 | 46.98 | 47.17 | 46.97 | 46.97 | 8,609 | -0.03(-0.06%) |
May 17, 2024 | 46.98 | 47.00 | 46.89 | 47.00 | 9,074 | -0.02(-0.04%) |
May 16, 2024 | 47.11 | 47.18 | 47.02 | 47.02 | 22,745 | -0.25(-0.53%) |
May 15, 2024 | 46.73 | 47.27 | 46.73 | 47.27 | 20,310 | +0.74(+1.59%) |
May 14, 2024 | 46.31 | 46.60 | 46.30 | 46.52 | 20,170 | +0.22(+0.48%) |
May 13, 2024 | 46.35 | 46.40 | 46.24 | 46.30 | 15,672 | +0.08(+0.17%) |
May 10, 2024 | 46.21 | 46.24 | 46.09 | 46.22 | 16,096 | +0.15(+0.32%) |
May 09, 2024 | 45.73 | 46.07 | 45.73 | 46.07 | 16,190 | +0.30(+0.65%) |
May 08, 2024 | 45.51 | 45.80 | 45.51 | 45.78 | 22,784 | +0.09(+0.20%) |
May 07, 2024 | 45.62 | 45.76 | 45.00 | 45.69 | 32,390 | +0.20(+0.44%) |
May 06, 2024 | 45.31 | 45.57 | 45.31 | 45.49 | 25,823 | +0.32(+0.71%) |
May 03, 2024 | 45.07 | 45.27 | 45.00 | 45.17 | 29,837 | +0.50(+1.13%) |
May 02, 2024 | 44.66 | 44.68 | 44.26 | 44.66 | 13,711 | +0.35(+0.79%) |