Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.38 | 45.65 | 43.90 | 44.30 | 403,067 | -1.35(-2.96%) |
Jul 18, 2024 | 45.45 | 46.07 | 45.45 | 45.65 | 45,130 | +0.15(+0.33%) |
Jul 17, 2024 | 45.10 | 45.75 | 45.10 | 45.50 | 45,049 | +0.16(+0.35%) |
Jul 16, 2024 | 45.12 | 45.67 | 45.12 | 45.34 | 45,232 | +0.13(+0.29%) |
Jul 15, 2024 | 45.61 | 46.17 | 45.20 | 45.21 | 55,627 | -0.60(-1.31%) |
Jul 12, 2024 | 45.14 | 45.95 | 45.14 | 45.81 | 11,548 | +0.31(+0.68%) |
Jul 11, 2024 | 44.93 | 45.52 | 44.93 | 45.50 | 8,004 | +0.57(+1.27%) |
Jul 10, 2024 | 44.94 | 45.05 | 44.67 | 44.93 | 22,173 | -0.17(-0.39%) |
Jul 09, 2024 | 44.80 | 45.34 | 44.80 | 45.10 | 15,223 | +0.01(+0.03%) |
Jul 08, 2024 | 46.15 | 46.36 | 44.79 | 45.09 | 78,023 | -1.21(-2.61%) |
Jul 05, 2024 | 47.24 | 47.24 | 46.21 | 46.30 | 18,099 | -0.86(-1.82%) |
Jul 03, 2024 | 46.00 | 47.34 | 46.00 | 47.16 | 8,918 | +0.90(+1.95%) |
Jul 02, 2024 | 46.63 | 47.05 | 46.26 | 46.26 | 18,222 | -0.63(-1.34%) |
Jul 01, 2024 | 47.54 | 47.55 | 46.66 | 46.89 | 16,397 | -0.52(-1.10%) |
Jun 28, 2024 | 46.13 | 47.77 | 46.13 | 47.41 | 19,089 | +1.23(+2.66%) |
Jun 27, 2024 | 46.08 | 46.45 | 46.00 | 46.18 | 21,746 | +0.05(+0.11%) |
Jun 26, 2024 | 46.37 | 46.68 | 45.62 | 46.13 | 32,985 | -0.17(-0.37%) |
Jun 25, 2024 | 46.20 | 46.83 | 46.17 | 46.30 | 10,620 | +0.28(+0.61%) |
Jun 24, 2024 | 46.37 | 46.37 | 45.82 | 46.02 | 11,764 | -0.29(-0.63%) |
Jun 21, 2024 | 44.76 | 46.36 | 44.76 | 46.31 | 29,371 | +1.30(+2.89%) |
Jun 20, 2024 | 47.31 | 47.31 | 44.03 | 45.01 | 70,028 | -2.50(-5.26%) |
Jun 18, 2024 | 47.19 | 47.60 | 47.19 | 47.51 | 17,392 | +0.17(+0.36%) |
Jun 17, 2024 | 46.83 | 47.49 | 46.65 | 47.34 | 17,736 | +0.51(+1.09%) |
Jun 14, 2024 | 47.34 | 47.47 | 46.83 | 46.83 | 14,650 | -0.50(-1.06%) |
Jun 13, 2024 | 47.95 | 47.95 | 47.27 | 47.33 | 10,587 | -0.50(-1.05%) |
Jun 12, 2024 | 47.75 | 48.00 | 47.36 | 47.83 | 16,596 | +0.13(+0.27%) |
Jun 11, 2024 | 47.79 | 47.81 | 47.18 | 47.70 | 20,654 | -0.15(-0.31%) |
Jun 10, 2024 | 47.33 | 48.00 | 47.33 | 47.85 | 16,883 | +0.52(+1.10%) |
Jun 07, 2024 | 46.85 | 47.46 | 46.85 | 47.33 | 9,793 | +0.15(+0.32%) |
Jun 06, 2024 | 46.99 | 47.43 | 46.76 | 47.18 | 39,904 | +0.10(+0.21%) |
Jun 05, 2024 | 46.83 | 47.20 | 46.77 | 47.08 | 35,066 | +0.26(+0.56%) |
Jun 04, 2024 | 46.61 | 46.93 | 46.38 | 46.82 | 35,330 | +0.06(+0.13%) |
Jun 03, 2024 | 47.39 | 47.40 | 46.63 | 46.76 | 33,532 | -0.53(-1.12%) |
May 31, 2024 | 46.81 | 47.37 | 45.80 | 47.29 | 31,667 | +0.94(+2.03%) |
May 30, 2024 | 46.16 | 46.82 | 45.73 | 46.35 | 73,581 | +0.07(+0.15%) |
May 29, 2024 | 46.73 | 46.73 | 46.27 | 46.28 | 80,819 | -0.45(-0.96%) |
May 28, 2024 | 46.88 | 47.12 | 46.64 | 46.73 | 25,928 | +0.03(+0.06%) |
May 24, 2024 | 46.53 | 47.03 | 46.37 | 46.70 | 22,541 | +0.20(+0.43%) |
May 23, 2024 | 47.15 | 47.16 | 46.42 | 46.50 | 41,468 | -0.64(-1.36%) |
May 22, 2024 | 47.69 | 47.95 | 47.05 | 47.14 | 86,377 | -0.45(-0.95%) |
May 21, 2024 | 47.65 | 47.84 | 47.56 | 47.59 | 20,660 | -0.19(-0.39%) |
May 20, 2024 | 47.77 | 47.84 | 47.53 | 47.78 | 41,934 | +0.18(+0.37%) |
May 17, 2024 | 47.18 | 47.69 | 47.01 | 47.60 | 43,604 | +0.68(+1.45%) |
May 16, 2024 | 46.69 | 47.11 | 46.69 | 46.92 | 35,274 | +0.05(+0.10%) |
May 15, 2024 | 46.74 | 47.01 | 46.74 | 46.87 | 20,965 | +0.20(+0.42%) |
May 14, 2024 | 46.39 | 46.71 | 46.27 | 46.67 | 61,233 | +0.08(+0.17%) |
May 13, 2024 | 46.54 | 46.91 | 46.53 | 46.60 | 14,309 | +0.07(+0.15%) |
May 10, 2024 | 46.61 | 46.61 | 46.40 | 46.53 | 48,645 | -0.08(-0.17%) |
May 09, 2024 | 46.58 | 46.69 | 46.35 | 46.61 | 35,597 | +0.22(+0.47%) |
May 08, 2024 | 45.88 | 46.39 | 45.83 | 46.39 | 41,408 | +0.30(+0.66%) |
May 07, 2024 | 45.99 | 46.31 | 45.91 | 46.08 | 60,660 | +0.36(+0.80%) |
May 06, 2024 | 45.37 | 45.88 | 45.32 | 45.72 | 22,534 | +0.44(+0.98%) |
May 03, 2024 | 45.25 | 45.32 | 44.86 | 45.28 | 24,342 | +0.34(+0.77%) |
May 02, 2024 | 44.31 | 44.99 | 44.28 | 44.93 | 30,768 | +0.54(+1.22%) |