Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 49.60 | 50.66 | 49.46 | 50.65 | 1,254,831 | +1.21(+2.45%) |
Jul 19, 2024 | 49.15 | 49.68 | 49.15 | 49.44 | 1,126,959 | +0.19(+0.39%) |
Jul 18, 2024 | 49.34 | 49.73 | 49.00 | 49.25 | 1,351,499 | -0.09(-0.18%) |
Jul 17, 2024 | 49.18 | 49.67 | 49.04 | 49.34 | 1,388,942 | +0.08(+0.16%) |
Jul 16, 2024 | 48.47 | 49.29 | 48.35 | 49.26 | 1,803,024 | +0.94(+1.95%) |
Jul 15, 2024 | 49.36 | 49.43 | 48.27 | 48.32 | 2,157,474 | -1.09(-2.21%) |
Jul 12, 2024 | 49.37 | 49.59 | 49.04 | 49.41 | 2,047,495 | +0.04(+0.08%) |
Jul 11, 2024 | 49.67 | 49.67 | 49.35 | 49.37 | 1,288,683 | -0.23(-0.46%) |
Jul 10, 2024 | 49.88 | 50.02 | 49.51 | 49.60 | 1,270,734 | -0.14(-0.28%) |
Jul 09, 2024 | 49.92 | 50.00 | 49.66 | 49.74 | 1,118,691 | -0.18(-0.36%) |
Jul 08, 2024 | 50.49 | 50.83 | 49.79 | 49.92 | 1,362,918 | -0.48(-0.95%) |
Jul 05, 2024 | 50.29 | 50.45 | 49.63 | 50.40 | 1,474,569 | +0.11(+0.22%) |
Jul 03, 2024 | 49.49 | 50.31 | 49.35 | 50.29 | 1,226,590 | +1.14(+2.32%) |
Jul 02, 2024 | 48.36 | 49.19 | 48.18 | 49.15 | 1,148,808 | +0.83(+1.72%) |
Jul 01, 2024 | 49.02 | 49.10 | 48.02 | 48.32 | 1,301,288 | -0.47(-0.96%) |
Jun 28, 2024 | 49.45 | 49.50 | 48.66 | 48.79 | 3,590,980 | -0.56(-1.13%) |
Jun 27, 2024 | 49.61 | 49.65 | 49.19 | 49.35 | 1,070,071 | -0.09(-0.18%) |
Jun 26, 2024 | 49.66 | 49.79 | 49.35 | 49.44 | 901,446 | -0.42(-0.84%) |
Jun 25, 2024 | 49.93 | 50.00 | 49.62 | 49.86 | 1,261,295 | -0.06(-0.12%) |
Jun 24, 2024 | 49.35 | 50.08 | 49.32 | 49.92 | 1,959,444 | +0.57(+1.16%) |
Jun 21, 2024 | 49.35 | 49.66 | 49.16 | 49.35 | 2,627,897 | +0.00(+0.00%) |
Jun 20, 2024 | 49.58 | 50.09 | 49.09 | 49.35 | 1,895,614 | -0.40(-0.80%) |
Jun 18, 2024 | 49.20 | 49.89 | 48.98 | 49.75 | 1,415,363 | +0.50(+1.02%) |
Jun 17, 2024 | 48.41 | 49.56 | 48.13 | 49.25 | 1,379,556 | +0.75(+1.55%) |
Jun 14, 2024 | 47.71 | 48.59 | 47.52 | 48.50 | 2,086,925 | +0.64(+1.34%) |
Jun 13, 2024 | 47.92 | 48.01 | 47.25 | 47.86 | 775,882 | -0.06(-0.13%) |
Jun 12, 2024 | 47.58 | 48.03 | 47.37 | 47.92 | 1,097,758 | +0.59(+1.25%) |
Jun 11, 2024 | 46.71 | 47.34 | 46.60 | 47.33 | 1,083,070 | +0.54(+1.15%) |
Jun 10, 2024 | 46.48 | 46.84 | 46.22 | 46.79 | 912,231 | +0.22(+0.47%) |
Jun 07, 2024 | 47.20 | 47.41 | 46.57 | 46.57 | 1,131,692 | -0.84(-1.77%) |
Jun 06, 2024 | 47.43 | 47.59 | 46.80 | 47.41 | 1,361,028 | -0.04(-0.08%) |
Jun 05, 2024 | 47.43 | 47.67 | 47.06 | 47.45 | 1,112,793 | +0.15(+0.32%) |
Jun 04, 2024 | 45.95 | 47.32 | 45.94 | 47.30 | 1,501,566 | +1.26(+2.74%) |
Jun 03, 2024 | 45.67 | 46.23 | 45.49 | 46.04 | 1,440,460 | +0.35(+0.77%) |
May 31, 2024 | 45.98 | 46.37 | 45.25 | 45.69 | 3,002,851 | -0.17(-0.37%) |
May 30, 2024 | 45.54 | 45.99 | 45.30 | 45.86 | 2,774,059 | +0.51(+1.12%) |
May 29, 2024 | 45.83 | 45.92 | 45.00 | 45.35 | 1,220,853 | -0.81(-1.75%) |
May 28, 2024 | 46.24 | 46.65 | 45.70 | 46.16 | 1,367,672 | -0.03(-0.06%) |
May 24, 2024 | 45.61 | 46.25 | 45.45 | 46.19 | 1,216,799 | +0.81(+1.78%) |
May 23, 2024 | 46.11 | 46.13 | 45.24 | 45.38 | 1,093,811 | -0.73(-1.58%) |
May 22, 2024 | 46.47 | 46.62 | 46.05 | 46.11 | 1,177,032 | -0.39(-0.84%) |
May 21, 2024 | 46.80 | 46.92 | 46.30 | 46.50 | 1,107,291 | -0.29(-0.62%) |
May 20, 2024 | 46.26 | 46.80 | 45.80 | 46.79 | 1,317,433 | +0.66(+1.43%) |
May 17, 2024 | 46.97 | 47.19 | 46.09 | 46.13 | 1,110,200 | -0.94(-2.00%) |
May 16, 2024 | 47.04 | 47.22 | 46.62 | 47.07 | 1,443,554 | -0.10(-0.21%) |
May 15, 2024 | 47.04 | 47.41 | 46.94 | 47.17 | 1,411,651 | +0.25(+0.53%) |
May 14, 2024 | 46.51 | 47.27 | 46.36 | 46.92 | 2,172,446 | +0.51(+1.10%) |
May 13, 2024 | 46.68 | 46.75 | 46.33 | 46.41 | 860,891 | -0.22(-0.47%) |
May 10, 2024 | 47.18 | 47.20 | 46.53 | 46.63 | 1,377,638 | -0.38(-0.81%) |
May 09, 2024 | 46.58 | 47.18 | 46.40 | 47.01 | 2,841,455 | +0.52(+1.12%) |
May 08, 2024 | 47.19 | 47.54 | 46.45 | 46.49 | 967,864 | -0.56(-1.19%) |
May 07, 2024 | 47.18 | 47.46 | 46.82 | 47.05 | 1,491,993 | +0.10(+0.21%) |
May 06, 2024 | 46.13 | 46.96 | 46.07 | 46.95 | 1,634,528 | +0.98(+2.12%) |
May 03, 2024 | 44.91 | 46.08 | 44.71 | 45.97 | 1,953,579 | +1.38(+3.08%) |
May 02, 2024 | 44.67 | 44.82 | 44.23 | 44.60 | 2,125,953 | +0.06(+0.13%) |