Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 49.10 | 49.66 | 49.10 | 49.49 | 56,719 | +0.26(+0.54%) |
Jul 22, 2024 | 48.79 | 49.27 | 48.51 | 49.23 | 96,072 | +0.47(+0.96%) |
Jul 19, 2024 | 49.14 | 49.16 | 48.72 | 48.76 | 24,138 | -0.43(-0.87%) |
Jul 18, 2024 | 49.42 | 50.19 | 49.10 | 49.19 | 42,990 | -0.44(-0.89%) |
Jul 17, 2024 | 49.25 | 49.81 | 49.25 | 49.63 | 159,000 | +0.08(+0.16%) |
Jul 16, 2024 | 48.87 | 49.57 | 48.83 | 49.55 | 44,910 | +0.87(+1.79%) |
Jul 15, 2024 | 48.21 | 48.91 | 48.21 | 48.68 | 45,686 | +0.73(+1.52%) |
Jul 12, 2024 | 47.74 | 48.15 | 47.71 | 47.95 | 37,929 | +0.26(+0.55%) |
Jul 11, 2024 | 47.23 | 47.71 | 47.15 | 47.69 | 75,431 | +0.84(+1.78%) |
Jul 10, 2024 | 46.26 | 46.85 | 46.26 | 46.85 | 40,831 | +0.63(+1.36%) |
Jul 09, 2024 | 45.89 | 46.53 | 45.78 | 46.22 | 130,292 | +0.37(+0.81%) |
Jul 08, 2024 | 45.95 | 46.25 | 45.85 | 45.85 | 69,087 | +0.07(+0.15%) |
Jul 05, 2024 | 46.16 | 46.16 | 45.66 | 45.78 | 34,195 | -0.43(-0.93%) |
Jul 03, 2024 | 46.51 | 46.58 | 46.21 | 46.21 | 17,111 | -0.28(-0.61%) |
Jul 02, 2024 | 46.04 | 46.52 | 46.04 | 46.49 | 29,364 | +0.29(+0.62%) |
Jul 01, 2024 | 46.49 | 46.68 | 46.15 | 46.21 | 114,512 | -0.08(-0.18%) |
Jun 28, 2024 | 46.11 | 46.51 | 46.07 | 46.29 | 40,238 | +0.44(+0.96%) |
Jun 27, 2024 | 45.51 | 45.85 | 45.51 | 45.85 | 29,008 | +0.14(+0.30%) |
Jun 26, 2024 | 45.78 | 45.78 | 45.42 | 45.71 | 35,227 | -0.24(-0.52%) |
Jun 25, 2024 | 46.26 | 46.38 | 45.90 | 45.95 | 83,505 | -0.43(-0.92%) |
Jun 24, 2024 | 45.98 | 46.60 | 45.98 | 46.38 | 29,840 | +0.51(+1.12%) |
Jun 21, 2024 | 45.92 | 45.92 | 45.57 | 45.87 | 30,000 | -0.04(-0.08%) |
Jun 20, 2024 | 45.54 | 45.98 | 45.54 | 45.90 | 182,377 | +0.29(+0.63%) |
Jun 18, 2024 | 45.31 | 45.70 | 45.30 | 45.61 | 27,982 | +0.28(+0.61%) |
Jun 17, 2024 | 44.63 | 45.35 | 44.63 | 45.34 | 65,237 | +0.63(+1.40%) |
Jun 14, 2024 | 44.75 | 44.93 | 44.61 | 44.71 | 28,540 | -0.41(-0.90%) |
Jun 13, 2024 | 45.40 | 45.40 | 44.88 | 45.12 | 38,003 | -0.36(-0.79%) |
Jun 12, 2024 | 45.62 | 45.93 | 45.33 | 45.47 | 39,005 | +0.52(+1.15%) |
Jun 11, 2024 | 45.31 | 45.32 | 44.85 | 44.96 | 130,689 | -0.59(-1.29%) |
Jun 10, 2024 | 45.35 | 45.68 | 45.22 | 45.54 | 101,896 | -0.04(-0.09%) |
Jun 07, 2024 | 45.43 | 45.90 | 45.43 | 45.58 | 40,632 | -0.04(-0.09%) |
Jun 06, 2024 | 45.81 | 46.01 | 45.51 | 45.62 | 195,325 | -0.18(-0.40%) |
Jun 05, 2024 | 45.89 | 45.89 | 45.48 | 45.81 | 42,398 | +0.10(+0.21%) |
Jun 04, 2024 | 45.99 | 46.19 | 45.65 | 45.71 | 301,457 | -0.55(-1.19%) |
Jun 03, 2024 | 46.80 | 46.81 | 45.95 | 46.26 | 26,269 | -0.36(-0.76%) |
May 31, 2024 | 46.36 | 46.64 | 46.22 | 46.62 | 282,838 | +0.41(+0.88%) |
May 30, 2024 | 45.82 | 46.26 | 45.80 | 46.21 | 24,515 | +0.60(+1.31%) |
May 29, 2024 | 45.71 | 45.71 | 45.46 | 45.61 | 58,632 | -0.60(-1.29%) |
May 28, 2024 | 46.69 | 46.69 | 46.12 | 46.21 | 28,161 | -0.40(-0.86%) |
May 24, 2024 | 46.29 | 46.61 | 46.29 | 46.61 | 27,274 | +0.50(+1.09%) |
May 23, 2024 | 47.02 | 47.02 | 46.09 | 46.11 | 84,916 | -0.81(-1.72%) |
May 22, 2024 | 47.05 | 47.28 | 46.80 | 46.92 | 20,130 | -0.26(-0.55%) |
May 21, 2024 | 46.93 | 47.17 | 46.93 | 47.17 | 80,237 | +0.27(+0.57%) |
May 20, 2024 | 47.34 | 47.38 | 46.91 | 46.91 | 39,891 | -0.50(-1.05%) |
May 17, 2024 | 47.29 | 47.40 | 47.22 | 47.40 | 53,376 | +0.28(+0.59%) |
May 16, 2024 | 47.25 | 47.32 | 47.12 | 47.12 | 27,936 | -0.13(-0.27%) |
May 15, 2024 | 47.19 | 47.33 | 47.02 | 47.25 | 60,873 | +0.28(+0.59%) |
May 14, 2024 | 46.80 | 46.98 | 46.70 | 46.98 | 30,860 | +0.38(+0.81%) |
May 13, 2024 | 47.02 | 47.12 | 46.60 | 46.60 | 48,402 | -0.24(-0.51%) |
May 10, 2024 | 46.89 | 46.95 | 46.77 | 46.84 | 40,779 | +0.05(+0.11%) |
May 09, 2024 | 46.57 | 46.79 | 46.49 | 46.79 | 40,494 | +0.22(+0.47%) |
May 08, 2024 | 46.20 | 46.60 | 46.20 | 46.57 | 50,492 | +0.16(+0.34%) |
May 07, 2024 | 46.47 | 46.67 | 46.39 | 46.41 | 46,175 | +0.04(+0.08%) |
May 06, 2024 | 46.04 | 46.38 | 45.95 | 46.37 | 137,168 | +0.64(+1.39%) |
May 03, 2024 | 45.88 | 45.88 | 45.57 | 45.73 | 38,075 | +0.27(+0.59%) |
May 02, 2024 | 45.49 | 45.52 | 45.06 | 45.46 | 107,498 | +0.40(+0.88%) |