Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 46.82 | 48.85 | 46.82 | 47.20 | 63,907 | +0.00(+0.00%) |
Jul 16, 2024 | 45.79 | 47.26 | 45.07 | 47.20 | 71,957 | +1.97(+4.36%) |
Jul 15, 2024 | 45.78 | 46.48 | 45.06 | 45.23 | 61,460 | -0.08(-0.18%) |
Jul 12, 2024 | 45.32 | 45.76 | 45.06 | 45.31 | 60,540 | +0.53(+1.18%) |
Jul 11, 2024 | 44.26 | 45.26 | 43.99 | 44.78 | 70,828 | +1.46(+3.37%) |
Jul 10, 2024 | 42.89 | 43.36 | 42.89 | 43.32 | 60,801 | +0.79(+1.86%) |
Jul 09, 2024 | 44.45 | 44.45 | 42.52 | 42.53 | 67,717 | -1.92(-4.32%) |
Jul 08, 2024 | 44.10 | 45.16 | 44.10 | 44.45 | 76,724 | +0.47(+1.07%) |
Jul 05, 2024 | 44.56 | 44.72 | 43.56 | 43.98 | 72,479 | -0.99(-2.20%) |
Jul 03, 2024 | 44.94 | 45.27 | 44.71 | 44.97 | 20,362 | +0.03(+0.07%) |
Jul 02, 2024 | 44.86 | 45.24 | 44.60 | 44.94 | 47,494 | +0.10(+0.22%) |
Jul 01, 2024 | 45.44 | 45.95 | 44.68 | 44.84 | 60,124 | -0.40(-0.88%) |
Jun 28, 2024 | 45.71 | 45.81 | 44.70 | 45.24 | 483,255 | -0.29(-0.64%) |
Jun 27, 2024 | 45.17 | 45.65 | 44.70 | 45.53 | 52,521 | +0.54(+1.20%) |
Jun 26, 2024 | 44.45 | 45.18 | 44.00 | 44.99 | 57,380 | +0.42(+0.94%) |
Jun 25, 2024 | 45.41 | 45.41 | 44.33 | 44.57 | 48,443 | -1.04(-2.28%) |
Jun 24, 2024 | 45.83 | 46.57 | 45.55 | 45.61 | 54,009 | +0.04(+0.09%) |
Jun 21, 2024 | 45.59 | 46.29 | 45.47 | 45.57 | 234,864 | +0.06(+0.13%) |
Jun 20, 2024 | 45.14 | 46.39 | 45.14 | 45.51 | 45,981 | +0.07(+0.15%) |
Jun 18, 2024 | 45.48 | 45.89 | 45.41 | 45.44 | 47,511 | -0.27(-0.59%) |
Jun 17, 2024 | 44.55 | 45.76 | 44.53 | 45.71 | 60,954 | +0.75(+1.67%) |
Jun 14, 2024 | 44.99 | 45.42 | 44.30 | 44.96 | 101,041 | -0.43(-0.95%) |
Jun 13, 2024 | 45.92 | 45.92 | 44.84 | 45.39 | 41,839 | -0.77(-1.67%) |
Jun 12, 2024 | 48.05 | 48.05 | 45.85 | 46.16 | 44,679 | -1.00(-2.12%) |
Jun 11, 2024 | 46.51 | 47.16 | 46.15 | 47.16 | 46,723 | +0.30(+0.64%) |
Jun 10, 2024 | 46.94 | 47.17 | 46.39 | 46.86 | 55,508 | -0.62(-1.31%) |
Jun 07, 2024 | 48.37 | 48.70 | 47.15 | 47.48 | 51,618 | -1.40(-2.86%) |
Jun 06, 2024 | 48.89 | 48.89 | 48.32 | 48.88 | 48,648 | +0.02(+0.04%) |
Jun 05, 2024 | 48.87 | 48.98 | 47.98 | 48.86 | 81,640 | -0.01(-0.02%) |
Jun 04, 2024 | 48.55 | 49.16 | 48.50 | 48.87 | 51,931 | +0.09(+0.18%) |
Jun 03, 2024 | 48.05 | 49.02 | 48.05 | 48.78 | 76,253 | +1.18(+2.48%) |
May 31, 2024 | 46.96 | 47.82 | 46.59 | 47.60 | 192,725 | +0.87(+1.86%) |
May 30, 2024 | 46.64 | 47.28 | 46.10 | 46.73 | 78,006 | +0.13(+0.28%) |
May 29, 2024 | 46.55 | 46.77 | 46.20 | 46.60 | 61,468 | -0.32(-0.68%) |
May 28, 2024 | 46.65 | 47.13 | 46.48 | 46.92 | 55,338 | +0.21(+0.45%) |
May 24, 2024 | 47.95 | 47.95 | 46.55 | 46.71 | 47,876 | -1.11(-2.32%) |
May 23, 2024 | 48.38 | 48.69 | 47.43 | 47.82 | 54,537 | -0.74(-1.52%) |
May 22, 2024 | 49.47 | 49.75 | 48.55 | 48.56 | 75,954 | -1.21(-2.43%) |
May 21, 2024 | 48.52 | 49.78 | 48.42 | 49.77 | 58,719 | +1.13(+2.32%) |
May 20, 2024 | 48.90 | 49.12 | 48.62 | 48.64 | 80,283 | -0.35(-0.71%) |
May 17, 2024 | 48.66 | 49.04 | 48.46 | 48.99 | 60,377 | +0.47(+0.97%) |
May 16, 2024 | 47.97 | 48.71 | 47.97 | 48.52 | 61,998 | +0.59(+1.23%) |
May 15, 2024 | 47.95 | 48.04 | 47.22 | 47.93 | 52,558 | +0.35(+0.74%) |
May 14, 2024 | 47.96 | 48.20 | 46.88 | 47.58 | 64,582 | +0.31(+0.66%) |
May 13, 2024 | 47.09 | 47.69 | 47.09 | 47.27 | 64,620 | +0.56(+1.20%) |
May 10, 2024 | 46.26 | 46.75 | 46.01 | 46.71 | 72,787 | +0.39(+0.84%) |
May 09, 2024 | 45.20 | 46.35 | 45.20 | 46.32 | 71,519 | +1.30(+2.89%) |
May 08, 2024 | 44.29 | 45.38 | 44.11 | 45.02 | 75,366 | +0.28(+0.63%) |
May 07, 2024 | 44.76 | 45.06 | 44.49 | 44.74 | 61,789 | +0.13(+0.29%) |
May 06, 2024 | 45.82 | 45.82 | 44.34 | 44.61 | 87,279 | -0.94(-2.06%) |
May 03, 2024 | 47.44 | 47.44 | 45.30 | 45.55 | 111,036 | -1.55(-3.29%) |
May 02, 2024 | 45.79 | 47.43 | 45.73 | 47.10 | 105,329 | +1.55(+3.40%) |