Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 51.54 | 51.69 | 51.28 | 51.61 | 101,383 | +0.60(+1.18%) |
Jul 19, 2024 | 51.31 | 51.43 | 50.91 | 51.01 | 48,725 | -0.28(-0.55%) |
Jul 18, 2024 | 51.95 | 51.95 | 51.10 | 51.29 | 69,800 | -0.45(-0.87%) |
Jul 17, 2024 | 52.06 | 52.14 | 51.73 | 51.74 | 72,198 | -0.89(-1.69%) |
Jul 16, 2024 | 52.53 | 52.64 | 52.36 | 52.63 | 79,778 | +0.16(+0.30%) |
Jul 15, 2024 | 52.60 | 52.81 | 52.30 | 52.47 | 76,065 | +0.19(+0.36%) |
Jul 12, 2024 | 52.10 | 52.60 | 52.04 | 52.28 | 67,887 | +0.25(+0.48%) |
Jul 11, 2024 | 52.76 | 52.76 | 51.94 | 52.03 | 76,662 | -0.69(-1.31%) |
Jul 10, 2024 | 52.26 | 52.75 | 52.20 | 52.72 | 51,197 | +0.62(+1.19%) |
Jul 09, 2024 | 52.33 | 52.33 | 52.07 | 52.10 | 60,756 | -0.12(-0.23%) |
Jul 08, 2024 | 52.32 | 52.32 | 52.08 | 52.22 | 112,819 | -0.08(-0.15%) |
Jul 05, 2024 | 51.75 | 52.30 | 51.66 | 52.30 | 92,868 | +0.67(+1.30%) |
Jul 03, 2024 | 51.41 | 51.63 | 51.38 | 51.63 | 57,064 | +0.20(+0.39%) |
Jul 02, 2024 | 50.89 | 51.43 | 50.84 | 51.43 | 72,761 | +0.48(+0.94%) |
Jul 01, 2024 | 50.84 | 50.97 | 50.63 | 50.95 | 112,952 | +0.32(+0.63%) |
Jun 28, 2024 | 51.13 | 51.26 | 50.59 | 50.63 | 54,317 | -0.43(-0.84%) |
Jun 27, 2024 | 50.99 | 51.10 | 50.87 | 51.06 | 47,052 | +0.20(+0.40%) |
Jun 26, 2024 | 50.64 | 50.94 | 50.64 | 50.86 | 42,950 | +0.09(+0.18%) |
Jun 25, 2024 | 50.66 | 50.80 | 50.55 | 50.77 | 63,717 | +0.24(+0.47%) |
Jun 24, 2024 | 50.51 | 50.86 | 50.49 | 50.53 | 69,984 | +0.05(+0.10%) |
Jun 21, 2024 | 50.51 | 50.60 | 50.43 | 50.48 | 30,226 | +0.06(+0.12%) |
Jun 20, 2024 | 50.52 | 50.53 | 50.24 | 50.42 | 67,882 | -0.15(-0.30%) |
Jun 18, 2024 | 50.63 | 50.69 | 50.40 | 50.57 | 38,862 | -0.06(-0.12%) |
Jun 17, 2024 | 50.08 | 50.77 | 50.03 | 50.63 | 32,782 | +0.48(+0.96%) |
Jun 14, 2024 | 50.15 | 50.18 | 49.98 | 50.15 | 19,521 | -0.05(-0.10%) |
Jun 13, 2024 | 50.31 | 50.31 | 50.02 | 50.20 | 36,209 | -0.07(-0.14%) |
Jun 12, 2024 | 50.15 | 50.61 | 50.12 | 50.27 | 37,109 | +0.46(+0.92%) |
Jun 11, 2024 | 49.24 | 49.82 | 49.14 | 49.81 | 29,189 | +0.51(+1.03%) |
Jun 10, 2024 | 49.11 | 49.30 | 49.06 | 49.30 | 55,401 | +0.12(+0.24%) |
Jun 07, 2024 | 49.18 | 49.40 | 49.12 | 49.18 | 18,716 | +0.02(+0.04%) |
Jun 06, 2024 | 49.12 | 49.25 | 49.08 | 49.16 | 56,541 | +0.04(+0.08%) |
Jun 05, 2024 | 48.78 | 49.12 | 48.68 | 49.12 | 52,920 | +0.54(+1.11%) |
Jun 04, 2024 | 48.52 | 48.62 | 48.31 | 48.58 | 72,707 | -0.04(-0.08%) |
Jun 03, 2024 | 48.67 | 48.81 | 48.17 | 48.62 | 145,985 | +0.04(+0.08%) |
May 31, 2024 | 48.37 | 48.63 | 47.76 | 48.58 | 58,565 | +0.35(+0.73%) |
May 30, 2024 | 48.53 | 48.53 | 48.18 | 48.23 | 72,041 | -0.59(-1.21%) |
May 29, 2024 | 48.74 | 48.90 | 48.68 | 48.82 | 59,050 | -0.25(-0.51%) |
May 28, 2024 | 49.18 | 49.19 | 48.85 | 49.07 | 85,680 | -0.05(-0.10%) |
May 24, 2024 | 49.01 | 49.25 | 48.89 | 49.12 | 26,493 | +0.37(+0.76%) |
May 23, 2024 | 49.61 | 49.61 | 48.68 | 48.75 | 29,594 | -0.69(-1.40%) |
May 22, 2024 | 49.50 | 49.51 | 49.23 | 49.44 | 35,842 | -0.02(-0.04%) |
May 21, 2024 | 49.25 | 49.50 | 49.25 | 49.46 | 48,789 | +0.15(+0.30%) |
May 20, 2024 | 49.16 | 49.38 | 49.05 | 49.31 | 57,173 | +0.14(+0.28%) |
May 17, 2024 | 49.07 | 49.17 | 49.00 | 49.17 | 27,402 | +0.09(+0.18%) |
May 16, 2024 | 49.21 | 49.28 | 49.04 | 49.08 | 47,758 | -0.11(-0.22%) |
May 15, 2024 | 48.72 | 49.19 | 48.68 | 49.19 | 34,418 | +0.69(+1.42%) |
May 14, 2024 | 48.32 | 48.53 | 48.23 | 48.50 | 40,356 | +0.23(+0.48%) |
May 13, 2024 | 48.33 | 48.33 | 48.15 | 48.27 | 59,480 | +0.12(+0.25%) |
May 10, 2024 | 48.32 | 48.32 | 48.08 | 48.15 | 14,958 | -0.11(-0.23%) |
May 09, 2024 | 48.00 | 48.26 | 47.96 | 48.26 | 36,285 | +0.31(+0.65%) |
May 08, 2024 | 47.81 | 47.99 | 47.78 | 47.95 | 62,993 | -0.06(-0.12%) |
May 07, 2024 | 48.04 | 48.14 | 48.00 | 48.01 | 60,190 | +0.05(+0.10%) |
May 06, 2024 | 47.70 | 47.96 | 47.63 | 47.96 | 81,146 | +0.46(+0.97%) |
May 03, 2024 | 47.54 | 47.55 | 47.25 | 47.50 | 39,019 | +0.69(+1.47%) |
May 02, 2024 | 46.86 | 46.87 | 46.37 | 46.81 | 76,202 | +0.41(+0.88%) |