Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.83 | 49.03 | 48.31 | 48.36 | 255,797 | -0.45(-0.92%) |
Jul 18, 2024 | 48.95 | 49.95 | 48.49 | 48.81 | 174,806 | -0.33(-0.67%) |
Jul 17, 2024 | 48.45 | 49.66 | 48.45 | 49.14 | 246,903 | +0.36(+0.74%) |
Jul 16, 2024 | 48.72 | 49.67 | 48.51 | 48.78 | 468,855 | +0.65(+1.35%) |
Jul 15, 2024 | 47.49 | 48.75 | 47.45 | 48.13 | 218,463 | +0.59(+1.24%) |
Jul 12, 2024 | 47.50 | 48.30 | 47.34 | 47.54 | 221,276 | +0.42(+0.89%) |
Jul 11, 2024 | 46.18 | 47.21 | 45.81 | 47.12 | 197,392 | +2.06(+4.57%) |
Jul 10, 2024 | 44.49 | 45.10 | 44.18 | 45.06 | 120,446 | +0.91(+2.06%) |
Jul 09, 2024 | 44.63 | 44.75 | 44.07 | 44.15 | 190,347 | -0.83(-1.85%) |
Jul 08, 2024 | 44.90 | 45.14 | 44.62 | 44.98 | 141,953 | +0.55(+1.24%) |
Jul 05, 2024 | 44.55 | 44.97 | 44.23 | 44.43 | 116,882 | -0.43(-0.96%) |
Jul 03, 2024 | 45.28 | 45.48 | 44.74 | 44.86 | 92,629 | -0.32(-0.71%) |
Jul 02, 2024 | 45.23 | 45.50 | 44.97 | 45.18 | 162,031 | +0.05(+0.11%) |
Jul 01, 2024 | 44.98 | 45.50 | 44.64 | 45.13 | 274,353 | +0.11(+0.24%) |
Jun 28, 2024 | 44.94 | 45.23 | 44.48 | 45.02 | 1,107,217 | +0.51(+1.15%) |
Jun 27, 2024 | 44.41 | 44.59 | 43.98 | 44.51 | 163,895 | +0.30(+0.68%) |
Jun 26, 2024 | 43.65 | 44.43 | 43.38 | 44.21 | 226,019 | +0.32(+0.73%) |
Jun 25, 2024 | 44.78 | 44.93 | 43.84 | 43.89 | 186,128 | -0.82(-1.83%) |
Jun 24, 2024 | 44.50 | 45.19 | 44.15 | 44.71 | 175,915 | +0.45(+1.02%) |
Jun 21, 2024 | 43.65 | 44.28 | 43.40 | 44.26 | 466,275 | +0.76(+1.75%) |
Jun 20, 2024 | 43.63 | 44.20 | 43.27 | 43.50 | 185,130 | -0.21(-0.48%) |
Jun 18, 2024 | 43.55 | 44.14 | 43.43 | 43.71 | 120,821 | +0.02(+0.05%) |
Jun 17, 2024 | 43.03 | 43.84 | 42.79 | 43.69 | 160,522 | +0.34(+0.78%) |
Jun 14, 2024 | 43.71 | 43.81 | 42.96 | 43.35 | 232,928 | -1.01(-2.28%) |
Jun 13, 2024 | 45.15 | 45.15 | 43.68 | 44.36 | 237,940 | -0.89(-1.97%) |
Jun 12, 2024 | 45.44 | 45.84 | 45.05 | 45.25 | 203,655 | +0.97(+2.19%) |
Jun 11, 2024 | 44.09 | 44.34 | 43.78 | 44.28 | 170,738 | -0.11(-0.25%) |
Jun 10, 2024 | 43.64 | 44.53 | 43.34 | 44.39 | 205,071 | +0.19(+0.43%) |
Jun 07, 2024 | 44.34 | 44.65 | 43.93 | 44.20 | 161,925 | -0.52(-1.16%) |
Jun 06, 2024 | 45.39 | 45.66 | 44.36 | 44.72 | 185,233 | -0.95(-2.08%) |
Jun 05, 2024 | 45.94 | 46.03 | 45.19 | 45.67 | 280,551 | -0.19(-0.41%) |
Jun 04, 2024 | 46.55 | 46.73 | 45.72 | 45.86 | 272,454 | -0.93(-1.99%) |
Jun 03, 2024 | 47.36 | 47.36 | 46.43 | 46.79 | 228,755 | -0.26(-0.55%) |
May 31, 2024 | 45.98 | 47.18 | 45.79 | 47.05 | 294,615 | +1.21(+2.64%) |
May 30, 2024 | 44.75 | 45.85 | 44.64 | 45.84 | 229,176 | +1.38(+3.10%) |
May 29, 2024 | 44.78 | 44.86 | 44.15 | 44.46 | 159,806 | -0.54(-1.20%) |
May 28, 2024 | 45.58 | 45.65 | 44.79 | 45.00 | 139,386 | -0.22(-0.49%) |
May 24, 2024 | 44.92 | 45.27 | 44.60 | 45.22 | 164,357 | +0.74(+1.66%) |
May 23, 2024 | 44.53 | 45.05 | 44.18 | 44.48 | 217,232 | -0.02(-0.04%) |
May 22, 2024 | 44.84 | 45.19 | 44.17 | 44.50 | 195,773 | -0.47(-1.04%) |
May 21, 2024 | 44.67 | 45.19 | 44.47 | 44.97 | 137,534 | +0.14(+0.31%) |
May 20, 2024 | 45.52 | 45.72 | 44.82 | 44.83 | 206,270 | -0.81(-1.78%) |
May 17, 2024 | 46.10 | 46.14 | 45.56 | 45.64 | 239,592 | -0.28(-0.61%) |
May 16, 2024 | 46.71 | 46.99 | 45.78 | 45.92 | 338,025 | -0.97(-2.07%) |
May 15, 2024 | 46.96 | 47.25 | 46.78 | 46.89 | 189,148 | +0.17(+0.36%) |
May 14, 2024 | 46.02 | 46.97 | 45.85 | 46.72 | 318,332 | +1.26(+2.77%) |
May 13, 2024 | 45.77 | 45.80 | 45.26 | 45.46 | 162,147 | -0.08(-0.17%) |
May 10, 2024 | 45.65 | 45.68 | 45.25 | 45.54 | 116,789 | -0.04(-0.09%) |
May 09, 2024 | 44.99 | 45.68 | 44.82 | 45.58 | 287,152 | +0.57(+1.26%) |
May 08, 2024 | 43.91 | 45.04 | 43.87 | 45.02 | 160,952 | +0.71(+1.61%) |
May 07, 2024 | 44.26 | 44.53 | 44.03 | 44.30 | 199,445 | +0.33(+0.74%) |
May 06, 2024 | 44.07 | 44.74 | 43.92 | 43.97 | 256,166 | +0.11(+0.25%) |
May 03, 2024 | 43.52 | 43.95 | 43.26 | 43.86 | 215,928 | +0.83(+1.94%) |
May 02, 2024 | 41.99 | 43.03 | 41.95 | 43.03 | 245,537 | +1.47(+3.53%) |