Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 48.20 | 48.52 | 48.18 | 48.48 | 84,170 | +0.22(+0.46%) |
Jul 19, 2024 | 48.48 | 48.64 | 48.26 | 48.26 | 5,456 | -0.45(-0.92%) |
Jul 18, 2024 | 49.02 | 49.04 | 48.71 | 48.71 | 6,613 | -0.40(-0.81%) |
Jul 17, 2024 | 49.31 | 49.31 | 49.01 | 49.11 | 8,395 | -0.12(-0.24%) |
Jul 16, 2024 | 48.97 | 49.26 | 48.97 | 49.23 | 7,364 | +0.11(+0.23%) |
Jul 15, 2024 | 49.27 | 49.32 | 49.12 | 49.12 | 81,910 | -0.41(-0.83%) |
Jul 12, 2024 | 49.48 | 49.63 | 49.42 | 49.53 | 4,582 | -0.07(-0.15%) |
Jul 11, 2024 | 49.56 | 49.72 | 49.53 | 49.60 | 5,629 | +0.21(+0.42%) |
Jul 10, 2024 | 49.47 | 49.56 | 49.34 | 49.40 | 15,236 | -0.10(-0.20%) |
Jul 09, 2024 | 49.83 | 49.84 | 49.49 | 49.49 | 5,332 | -0.30(-0.61%) |
Jul 08, 2024 | 50.09 | 50.09 | 49.72 | 49.80 | 23,579 | -0.58(-1.15%) |
Jul 05, 2024 | 50.23 | 50.47 | 50.23 | 50.38 | 6,295 | +0.32(+0.64%) |
Jul 03, 2024 | 49.88 | 50.12 | 49.88 | 50.05 | 5,396 | +0.34(+0.68%) |
Jul 02, 2024 | 49.81 | 49.88 | 49.66 | 49.72 | 8,524 | +0.02(+0.05%) |
Jul 01, 2024 | 49.42 | 49.69 | 49.31 | 49.69 | 6,732 | +0.31(+0.62%) |
Jun 28, 2024 | 49.53 | 49.59 | 49.36 | 49.39 | 10,906 | -0.17(-0.34%) |
Jun 27, 2024 | 49.72 | 49.72 | 49.52 | 49.56 | 6,493 | +0.19(+0.39%) |
Jun 26, 2024 | 49.34 | 49.55 | 49.22 | 49.36 | 24,777 | -0.11(-0.22%) |
Jun 25, 2024 | 49.67 | 49.69 | 49.43 | 49.47 | 23,210 | -0.55(-1.09%) |
Jun 24, 2024 | 49.77 | 50.02 | 49.72 | 50.02 | 26,450 | +0.39(+0.78%) |
Jun 21, 2024 | 50.00 | 50.00 | 49.42 | 49.63 | 9,493 | -0.52(-1.03%) |
Jun 20, 2024 | 50.16 | 50.35 | 50.12 | 50.14 | 9,351 | +0.11(+0.21%) |
Jun 18, 2024 | 49.75 | 50.05 | 49.75 | 50.04 | 13,929 | +0.27(+0.55%) |
Jun 17, 2024 | 49.62 | 49.77 | 49.54 | 49.77 | 12,675 | -0.16(-0.32%) |
Jun 14, 2024 | 49.98 | 50.05 | 49.91 | 49.93 | 12,589 | -0.06(-0.13%) |
Jun 13, 2024 | 50.13 | 50.16 | 49.91 | 49.99 | 81,087 | -0.08(-0.16%) |
Jun 12, 2024 | 50.24 | 50.26 | 50.04 | 50.07 | 8,471 | -0.01(-0.02%) |
Jun 11, 2024 | 49.97 | 50.08 | 49.83 | 50.08 | 19,205 | +0.09(+0.18%) |
Jun 10, 2024 | 49.97 | 50.04 | 49.84 | 49.99 | 74,161 | +0.41(+0.84%) |
Jun 07, 2024 | 49.58 | 49.78 | 49.52 | 49.58 | 9,699 | -0.77(-1.54%) |
Jun 06, 2024 | 50.10 | 50.41 | 50.10 | 50.35 | 11,269 | +0.59(+1.20%) |
Jun 05, 2024 | 49.57 | 49.79 | 49.47 | 49.76 | 16,510 | +0.28(+0.58%) |
Jun 04, 2024 | 49.81 | 49.81 | 49.39 | 49.47 | 256,255 | -0.60(-1.19%) |
Jun 03, 2024 | 50.40 | 50.46 | 49.91 | 50.07 | 8,705 | -0.15(-0.29%) |
May 31, 2024 | 50.78 | 50.85 | 50.16 | 50.21 | 7,412 | -0.41(-0.81%) |
May 30, 2024 | 50.80 | 50.96 | 50.59 | 50.62 | 30,310 | -0.63(-1.22%) |
May 29, 2024 | 51.55 | 51.55 | 51.22 | 51.25 | 13,825 | -0.64(-1.23%) |
May 28, 2024 | 51.62 | 51.89 | 51.52 | 51.89 | 12,838 | +0.91(+1.79%) |
May 24, 2024 | 51.03 | 51.10 | 50.95 | 50.98 | 37,261 | +0.00(+0.01%) |
May 23, 2024 | 51.62 | 51.74 | 50.91 | 50.98 | 19,277 | -0.41(-0.80%) |
May 22, 2024 | 51.61 | 51.61 | 51.33 | 51.38 | 9,607 | -0.53(-1.01%) |
May 21, 2024 | 51.89 | 52.09 | 51.77 | 51.91 | 23,592 | +0.03(+0.05%) |
May 20, 2024 | 51.39 | 51.99 | 51.39 | 51.88 | 24,719 | +0.58(+1.13%) |
May 17, 2024 | 51.06 | 51.32 | 51.01 | 51.31 | 13,582 | +0.76(+1.50%) |
May 16, 2024 | 50.50 | 50.55 | 50.42 | 50.55 | 7,936 | +0.08(+0.16%) |
May 15, 2024 | 50.31 | 50.50 | 50.04 | 50.47 | 14,756 | +0.30(+0.60%) |
May 14, 2024 | 49.99 | 50.21 | 49.99 | 50.17 | 34,805 | +0.00(+0.00%) |
May 13, 2024 | 49.97 | 50.17 | 49.97 | 50.17 | 19,196 | +0.31(+0.62%) |
May 10, 2024 | 49.92 | 49.97 | 49.82 | 49.86 | 9,700 | +0.02(+0.03%) |
May 09, 2024 | 49.56 | 49.84 | 46.00 | 49.84 | 77,597 | +0.31(+0.63%) |
May 08, 2024 | 49.44 | 49.63 | 49.37 | 49.53 | 12,048 | -0.19(-0.39%) |
May 07, 2024 | 49.64 | 49.79 | 49.64 | 49.72 | 12,565 | -0.02(-0.04%) |
May 06, 2024 | 49.57 | 49.88 | 49.57 | 49.74 | 19,557 | +0.59(+1.21%) |
May 03, 2024 | 49.10 | 49.19 | 49.02 | 49.15 | 10,293 | +0.20(+0.41%) |
May 02, 2024 | 48.76 | 49.06 | 48.74 | 48.95 | 13,801 | +0.12(+0.24%) |