Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 48.34 | 50.00 | 48.34 | 49.75 | 4,094 | +1.41(+2.92%) |
Jul 22, 2024 | 49.00 | 49.75 | 48.26 | 48.34 | 5,150 | -0.46(-0.94%) |
Jul 19, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 471 | +0.00(+0.00%) |
Jul 18, 2024 | 48.50 | 49.39 | 48.50 | 48.80 | 2,920 | +0.30(+0.62%) |
Jul 17, 2024 | 48.45 | 48.50 | 48.00 | 48.50 | 3,222 | +0.01(+0.02%) |
Jul 16, 2024 | 48.01 | 48.50 | 48.01 | 48.49 | 3,632 | +0.44(+0.92%) |
Jul 15, 2024 | 48.65 | 48.99 | 48.05 | 48.05 | 2,412 | -0.45(-0.93%) |
Jul 12, 2024 | 48.25 | 48.75 | 48.25 | 48.50 | 4,104 | -0.20(-0.41%) |
Jul 11, 2024 | 49.00 | 49.00 | 48.25 | 48.70 | 5,298 | -0.30(-0.61%) |
Jul 10, 2024 | 49.37 | 49.37 | 49.00 | 49.00 | 2,887 | -0.25(-0.51%) |
Jul 09, 2024 | 49.32 | 49.32 | 49.25 | 49.25 | 3,015 | -0.19(-0.38%) |
Jul 08, 2024 | 49.00 | 49.44 | 49.00 | 49.44 | 3,542 | +0.44(+0.90%) |
Jul 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 1,090 | -0.50(-1.01%) |
Jul 03, 2024 | 49.45 | 49.50 | 49.45 | 49.50 | 666 | +0.05(+0.10%) |
Jul 02, 2024 | 49.45 | 49.50 | 49.00 | 49.45 | 1,584 | +0.32(+0.64%) |
Jul 01, 2024 | 49.05 | 49.50 | 49.00 | 49.13 | 949 | +0.23(+0.48%) |
Jun 28, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 1,531 | -0.15(-0.31%) |
Jun 27, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 1,118 | +0.00(+0.00%) |
Jun 26, 2024 | 49.23 | 49.23 | 48.90 | 49.05 | 2,450 | +0.05(+0.10%) |
Jun 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 671 | -0.01(-0.02%) |
Jun 24, 2024 | 49.19 | 49.38 | 49.00 | 49.01 | 2,829 | +0.02(+0.04%) |
Jun 21, 2024 | 48.85 | 48.99 | 48.85 | 48.99 | 1,485 | +0.14(+0.29%) |
Jun 20, 2024 | 48.55 | 49.28 | 48.55 | 48.85 | 17,146 | -0.41(-0.83%) |
Jun 18, 2024 | 48.55 | 49.26 | 48.55 | 49.26 | 16,567 | +0.64(+1.32%) |
Jun 17, 2024 | 49.60 | 49.60 | 48.55 | 48.62 | 7,264 | -0.98(-1.98%) |
Jun 14, 2024 | 49.60 | 49.80 | 49.25 | 49.60 | 5,603 | -0.27(-0.54%) |
Jun 13, 2024 | 49.93 | 50.00 | 49.50 | 49.87 | 8,199 | -0.06(-0.12%) |
Jun 12, 2024 | 50.29 | 50.30 | 49.93 | 49.93 | 7,567 | -0.14(-0.28%) |
Jun 11, 2024 | 50.11 | 50.25 | 50.07 | 50.07 | 3,666 | -0.18(-0.36%) |
Jun 10, 2024 | 50.25 | 50.40 | 50.25 | 50.25 | 2,516 | +0.13(+0.26%) |
Jun 07, 2024 | 50.44 | 50.50 | 50.12 | 50.12 | 3,547 | -0.32(-0.63%) |
Jun 06, 2024 | 51.01 | 51.23 | 50.44 | 50.44 | 3,758 | -0.81(-1.59%) |
Jun 05, 2024 | 51.00 | 51.25 | 50.31 | 51.25 | 7,276 | +0.10(+0.20%) |
Jun 04, 2024 | 51.50 | 51.60 | 51.04 | 51.15 | 3,003 | -0.35(-0.68%) |
Jun 03, 2024 | 51.30 | 51.50 | 51.25 | 51.50 | 3,505 | +0.20(+0.39%) |
May 31, 2024 | 51.99 | 51.99 | 51.27 | 51.30 | 5,444 | -0.27(-0.52%) |
May 30, 2024 | 52.00 | 52.00 | 51.57 | 51.57 | 643 | +0.02(+0.04%) |
May 29, 2024 | 51.40 | 51.74 | 51.25 | 51.55 | 6,520 | +0.00(+0.00%) |
May 28, 2024 | 51.16 | 51.55 | 51.16 | 51.55 | 7,665 | +0.39(+0.77%) |
May 24, 2024 | 51.33 | 51.38 | 51.16 | 51.16 | 7,224 | -0.37(-0.71%) |
May 23, 2024 | 52.88 | 52.88 | 51.50 | 51.52 | 2,282 | -0.28(-0.54%) |
May 22, 2024 | 51.90 | 52.00 | 51.80 | 51.80 | 1,725 | -0.10(-0.19%) |
May 21, 2024 | 51.90 | 51.90 | 51.80 | 51.90 | 1,948 | +0.00(+0.00%) |
May 20, 2024 | 51.90 | 52.14 | 51.90 | 51.90 | 9,285 | -0.24(-0.46%) |
May 17, 2024 | 51.85 | 52.14 | 51.33 | 52.14 | 7,844 | +0.29(+0.56%) |
May 16, 2024 | 51.76 | 51.85 | 51.75 | 51.85 | 1,562 | -0.16(-0.31%) |
May 15, 2024 | 51.76 | 52.13 | 51.76 | 52.01 | 2,752 | +0.21(+0.41%) |
May 14, 2024 | 51.78 | 51.80 | 51.78 | 51.80 | 911 | -0.20(-0.38%) |
May 13, 2024 | 52.00 | 52.25 | 51.99 | 52.00 | 2,770 | +0.00(+0.00%) |
May 10, 2024 | 52.00 | 52.16 | 51.45 | 52.00 | 11,968 | +0.25(+0.48%) |
May 09, 2024 | 51.52 | 52.00 | 51.52 | 51.75 | 2,776 | +0.05(+0.10%) |
May 08, 2024 | 51.64 | 52.00 | 51.50 | 51.70 | 2,792 | +0.11(+0.21%) |
May 07, 2024 | 51.25 | 51.99 | 51.25 | 51.59 | 3,526 | +0.19(+0.37%) |
May 06, 2024 | 51.50 | 52.11 | 51.30 | 51.40 | 6,166 | -0.78(-1.49%) |
May 03, 2024 | 52.19 | 52.19 | 52.03 | 52.18 | 2,005 | -0.01(-0.02%) |
May 02, 2024 | 52.35 | 52.35 | 52.01 | 52.19 | 895 | -0.16(-0.31%) |