Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 50.85 | 51.01 | 50.59 | 50.66 | 20,763 | -0.28(-0.55%) |
Jul 18, 2024 | 51.19 | 51.52 | 50.78 | 50.94 | 15,287 | -0.49(-0.95%) |
Jul 17, 2024 | 51.28 | 51.50 | 51.28 | 51.43 | 14,944 | -0.07(-0.14%) |
Jul 16, 2024 | 50.92 | 51.50 | 50.92 | 51.50 | 25,269 | +0.58(+1.15%) |
Jul 15, 2024 | 51.04 | 51.11 | 50.83 | 50.92 | 20,719 | +0.13(+0.26%) |
Jul 12, 2024 | 50.62 | 51.11 | 50.62 | 50.79 | 20,168 | +0.29(+0.57%) |
Jul 11, 2024 | 50.59 | 50.59 | 50.40 | 50.50 | 14,511 | +0.08(+0.17%) |
Jul 10, 2024 | 50.11 | 50.42 | 50.04 | 50.42 | 170,962 | +0.40(+0.80%) |
Jul 09, 2024 | 50.18 | 50.18 | 50.00 | 50.02 | 19,080 | -0.06(-0.13%) |
Jul 08, 2024 | 50.26 | 50.26 | 49.99 | 50.08 | 17,710 | -0.01(-0.01%) |
Jul 05, 2024 | 49.86 | 50.10 | 49.84 | 50.09 | 13,938 | +0.24(+0.48%) |
Jul 03, 2024 | 49.64 | 49.91 | 49.64 | 49.85 | 8,747 | +0.08(+0.16%) |
Jul 02, 2024 | 49.43 | 49.77 | 49.43 | 49.77 | 15,568 | +0.16(+0.32%) |
Jul 01, 2024 | 49.60 | 49.85 | 49.52 | 49.61 | 25,994 | -0.01(-0.02%) |
Jun 28, 2024 | 49.70 | 49.98 | 49.47 | 49.62 | 11,003 | -0.06(-0.12%) |
Jun 27, 2024 | 49.67 | 49.83 | 49.53 | 49.68 | 14,063 | -0.12(-0.24%) |
Jun 26, 2024 | 49.61 | 49.86 | 49.61 | 49.80 | 21,319 | -0.05(-0.10%) |
Jun 25, 2024 | 50.27 | 50.27 | 49.71 | 49.85 | 43,854 | -0.29(-0.58%) |
Jun 24, 2024 | 49.93 | 50.40 | 49.93 | 50.14 | 13,069 | +0.17(+0.34%) |
Jun 21, 2024 | 50.03 | 50.09 | 49.97 | 49.97 | 22,539 | -0.05(-0.10%) |
Jun 20, 2024 | 49.97 | 50.13 | 49.92 | 50.02 | 28,372 | +0.04(+0.08%) |
Jun 18, 2024 | 49.79 | 50.06 | 49.79 | 49.98 | 31,965 | +0.08(+0.16%) |
Jun 17, 2024 | 49.52 | 49.98 | 49.52 | 49.90 | 46,377 | +0.40(+0.81%) |
Jun 14, 2024 | 49.18 | 49.50 | 49.18 | 49.50 | 25,552 | -0.05(-0.10%) |
Jun 13, 2024 | 49.32 | 49.58 | 49.28 | 49.55 | 33,557 | +0.33(+0.67%) |
Jun 12, 2024 | 49.29 | 49.45 | 49.16 | 49.22 | 31,935 | +0.16(+0.33%) |
Jun 11, 2024 | 48.84 | 49.08 | 48.66 | 49.06 | 20,259 | +0.01(+0.02%) |
Jun 10, 2024 | 48.94 | 49.05 | 48.86 | 49.05 | 34,840 | +0.11(+0.22%) |
Jun 07, 2024 | 49.01 | 49.24 | 48.94 | 48.94 | 53,633 | -0.03(-0.06%) |
Jun 06, 2024 | 49.01 | 49.14 | 48.88 | 48.97 | 16,860 | -0.05(-0.10%) |
Jun 05, 2024 | 48.88 | 49.02 | 48.62 | 49.02 | 24,802 | +0.31(+0.63%) |
Jun 04, 2024 | 48.54 | 48.80 | 48.45 | 48.71 | 22,365 | +0.22(+0.45%) |
Jun 03, 2024 | 48.81 | 48.81 | 48.28 | 48.49 | 43,145 | -0.13(-0.28%) |
May 31, 2024 | 48.30 | 48.63 | 48.00 | 48.63 | 16,037 | +0.51(+1.07%) |
May 30, 2024 | 48.09 | 48.19 | 47.95 | 48.11 | 24,111 | +0.09(+0.19%) |
May 29, 2024 | 48.16 | 48.16 | 47.99 | 48.02 | 31,700 | -0.45(-0.93%) |
May 28, 2024 | 48.86 | 48.86 | 48.26 | 48.47 | 28,144 | -0.27(-0.56%) |
May 24, 2024 | 48.90 | 48.90 | 48.69 | 48.75 | 12,969 | +0.08(+0.17%) |
May 23, 2024 | 49.19 | 49.19 | 48.57 | 48.66 | 25,184 | -0.52(-1.06%) |
May 22, 2024 | 49.04 | 49.32 | 49.04 | 49.19 | 24,384 | +0.01(+0.02%) |
May 21, 2024 | 49.19 | 49.19 | 49.06 | 49.18 | 40,993 | +0.06(+0.12%) |
May 20, 2024 | 49.30 | 49.32 | 49.12 | 49.12 | 14,396 | -0.13(-0.26%) |
May 17, 2024 | 49.29 | 49.29 | 49.11 | 49.24 | 19,116 | +0.06(+0.12%) |
May 16, 2024 | 49.24 | 49.35 | 49.19 | 49.19 | 28,038 | -0.06(-0.12%) |
May 15, 2024 | 48.90 | 49.24 | 48.90 | 49.24 | 13,901 | +0.50(+1.02%) |
May 14, 2024 | 48.64 | 48.75 | 48.44 | 48.75 | 31,692 | +0.20(+0.41%) |
May 13, 2024 | 48.72 | 48.72 | 48.52 | 48.55 | 21,804 | +0.01(+0.02%) |
May 10, 2024 | 48.55 | 48.55 | 48.42 | 48.54 | 28,305 | +0.22(+0.45%) |
May 09, 2024 | 47.99 | 48.32 | 47.99 | 48.32 | 31,928 | +0.27(+0.56%) |
May 08, 2024 | 47.74 | 48.08 | 47.74 | 48.05 | 35,366 | +0.15(+0.32%) |
May 07, 2024 | 47.97 | 47.97 | 47.83 | 47.90 | 28,192 | +0.25(+0.51%) |
May 06, 2024 | 47.54 | 47.65 | 47.43 | 47.65 | 23,484 | +0.31(+0.66%) |
May 03, 2024 | 47.19 | 47.39 | 47.12 | 47.34 | 33,115 | +0.42(+0.89%) |
May 02, 2024 | 47.17 | 47.17 | 46.73 | 46.92 | 29,677 | +0.16(+0.34%) |