Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 52.17 | 52.36 | 52.17 | 52.36 | 836 | +0.67(+1.30%) |
Jul 19, 2024 | 51.88 | 52.07 | 51.68 | 51.68 | 1,135 | -0.31(-0.60%) |
Jul 18, 2024 | 52.19 | 52.27 | 51.99 | 51.99 | 938 | -0.50(-0.94%) |
Jul 17, 2024 | 52.66 | 52.66 | 52.29 | 52.49 | 1,177 | -0.09(-0.16%) |
Jul 16, 2024 | 52.26 | 52.58 | 52.26 | 52.58 | 763 | +0.97(+1.87%) |
Jul 15, 2024 | 51.49 | 51.61 | 51.49 | 51.61 | 525 | +1.28(+2.54%) |
Jul 12, 2024 | 50.44 | 50.44 | 50.33 | 50.33 | 572 | +0.48(+0.97%) |
Jul 11, 2024 | 49.76 | 49.93 | 49.76 | 49.85 | 4,812 | +0.56(+1.13%) |
Jul 10, 2024 | 49.02 | 49.29 | 48.98 | 49.29 | 605 | +0.40(+0.82%) |
Jul 09, 2024 | 48.85 | 49.11 | 48.85 | 48.89 | 3,377 | +0.10(+0.20%) |
Jul 08, 2024 | 48.88 | 48.88 | 48.77 | 48.79 | 1,058 | -0.14(-0.29%) |
Jul 05, 2024 | 48.93 | 48.98 | 48.90 | 48.93 | 1,027 | -0.39(-0.79%) |
Jul 03, 2024 | 49.32 | 49.41 | 49.19 | 49.32 | 1,062 | +0.17(+0.35%) |
Jul 02, 2024 | 48.97 | 49.23 | 48.95 | 49.15 | 2,996 | +0.19(+0.39%) |
Jul 01, 2024 | 48.93 | 48.98 | 48.77 | 48.96 | 1,115 | +0.12(+0.25%) |
Jun 28, 2024 | 48.89 | 48.91 | 48.82 | 48.84 | 2,639 | +0.31(+0.64%) |
Jun 27, 2024 | 48.19 | 48.54 | 48.19 | 48.53 | 817 | +0.25(+0.53%) |
Jun 26, 2024 | 48.14 | 48.27 | 48.08 | 48.27 | 1,013 | -0.23(-0.48%) |
Jun 25, 2024 | 48.60 | 48.60 | 48.50 | 48.50 | 916 | -0.05(-0.09%) |
Jun 24, 2024 | 48.76 | 48.78 | 48.55 | 48.55 | 923 | +0.10(+0.21%) |
Jun 21, 2024 | 48.51 | 48.51 | 48.33 | 48.45 | 1,138 | -0.41(-0.85%) |
Jun 20, 2024 | 48.68 | 48.86 | 48.68 | 48.86 | 1,279 | +0.29(+0.59%) |
Jun 18, 2024 | 48.56 | 48.69 | 48.56 | 48.57 | 1,361 | +0.15(+0.30%) |
Jun 17, 2024 | 47.90 | 48.51 | 47.90 | 48.43 | 1,570 | +0.58(+1.21%) |
Jun 14, 2024 | 48.01 | 48.01 | 47.85 | 47.85 | 857 | -0.60(-1.25%) |
Jun 13, 2024 | 48.26 | 48.45 | 48.26 | 48.45 | 10,973 | -0.38(-0.78%) |
Jun 12, 2024 | 49.07 | 49.09 | 48.70 | 48.84 | 2,153 | +0.68(+1.41%) |
Jun 11, 2024 | 48.45 | 48.45 | 47.90 | 48.16 | 1,519 | -0.49(-1.00%) |
Jun 10, 2024 | 48.37 | 48.64 | 48.30 | 48.64 | 2,644 | +0.28(+0.57%) |
Jun 07, 2024 | 48.48 | 48.48 | 48.37 | 48.37 | 422 | -0.25(-0.51%) |
Jun 06, 2024 | 48.84 | 48.84 | 48.49 | 48.61 | 540 | -0.25(-0.51%) |
Jun 05, 2024 | 48.73 | 48.86 | 48.45 | 48.86 | 1,499 | +0.50(+1.03%) |
Jun 04, 2024 | 48.36 | 48.40 | 48.36 | 48.36 | 664 | -0.37(-0.76%) |
Jun 03, 2024 | 49.05 | 49.05 | 48.44 | 48.73 | 1,865 | -0.35(-0.72%) |
May 31, 2024 | 49.04 | 49.19 | 48.68 | 49.09 | 3,089 | +0.32(+0.65%) |
May 30, 2024 | 48.60 | 48.94 | 48.60 | 48.77 | 2,056 | +0.52(+1.07%) |
May 29, 2024 | 48.28 | 48.39 | 48.26 | 48.26 | 5,175 | -0.58(-1.18%) |
May 28, 2024 | 49.33 | 49.33 | 48.78 | 48.83 | 1,331 | -0.33(-0.68%) |
May 24, 2024 | 49.17 | 49.17 | 49.00 | 49.17 | 929 | +0.76(+1.57%) |
May 23, 2024 | 49.35 | 49.35 | 48.28 | 48.41 | 1,764 | -0.62(-1.27%) |
May 22, 2024 | 49.20 | 49.45 | 49.03 | 49.03 | 1,503 | -0.36(-0.73%) |
May 21, 2024 | 49.04 | 49.39 | 49.00 | 49.39 | 1,687 | +0.33(+0.67%) |
May 20, 2024 | 49.15 | 49.23 | 48.97 | 49.06 | 953 | -0.21(-0.42%) |
May 17, 2024 | 48.93 | 49.27 | 48.93 | 49.27 | 2,305 | +0.50(+1.03%) |
May 16, 2024 | 49.09 | 49.09 | 48.76 | 48.77 | 937 | -0.36(-0.74%) |
May 15, 2024 | 49.01 | 49.15 | 48.87 | 49.13 | 3,858 | +0.69(+1.43%) |
May 14, 2024 | 48.41 | 48.52 | 48.23 | 48.44 | 2,045 | +0.36(+0.74%) |
May 13, 2024 | 48.62 | 48.62 | 48.08 | 48.08 | 1,600 | -0.42(-0.86%) |
May 10, 2024 | 48.39 | 48.54 | 48.38 | 48.49 | 2,371 | -0.07(-0.14%) |
May 09, 2024 | 48.41 | 48.56 | 48.41 | 48.56 | 3,482 | +0.31(+0.63%) |
May 08, 2024 | 47.98 | 48.26 | 47.98 | 48.26 | 4,769 | +0.02(+0.04%) |
May 07, 2024 | 48.27 | 48.46 | 48.20 | 48.24 | 6,606 | +0.27(+0.56%) |
May 06, 2024 | 47.95 | 48.09 | 47.87 | 47.97 | 2,706 | +0.55(+1.15%) |
May 03, 2024 | 47.42 | 47.44 | 47.42 | 47.42 | 447 | +0.23(+0.49%) |
May 02, 2024 | 47.19 | 47.27 | 47.19 | 47.19 | 537 | +0.57(+1.23%) |