Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 48.88 | 49.64 | 48.26 | 48.35 | 356,335 | -0.38(-0.78%) |
Jul 17, 2024 | 49.37 | 50.07 | 48.68 | 48.73 | 629,163 | -0.79(-1.60%) |
Jul 16, 2024 | 49.13 | 49.83 | 49.06 | 49.52 | 451,043 | +0.75(+1.54%) |
Jul 15, 2024 | 48.23 | 49.28 | 48.17 | 48.77 | 407,637 | +0.75(+1.56%) |
Jul 12, 2024 | 47.60 | 48.33 | 47.56 | 48.02 | 414,250 | +0.41(+0.86%) |
Jul 11, 2024 | 46.75 | 47.64 | 46.73 | 47.61 | 466,779 | +1.14(+2.45%) |
Jul 10, 2024 | 45.37 | 46.55 | 44.87 | 46.47 | 810,992 | +2.74(+6.27%) |
Jul 09, 2024 | 43.36 | 44.52 | 43.23 | 43.73 | 350,571 | +0.37(+0.85%) |
Jul 08, 2024 | 43.14 | 44.11 | 43.14 | 43.36 | 550,333 | +0.38(+0.88%) |
Jul 05, 2024 | 43.87 | 43.94 | 42.81 | 42.98 | 298,692 | -0.97(-2.21%) |
Jul 03, 2024 | 44.01 | 44.62 | 43.72 | 43.95 | 213,064 | +0.07(+0.16%) |
Jul 02, 2024 | 43.40 | 43.88 | 43.20 | 43.88 | 488,199 | +0.51(+1.18%) |
Jul 01, 2024 | 43.51 | 44.18 | 43.09 | 43.37 | 360,212 | +0.03(+0.07%) |
Jun 28, 2024 | 43.58 | 44.10 | 43.17 | 43.34 | 759,985 | -0.21(-0.48%) |
Jun 27, 2024 | 43.24 | 43.74 | 42.97 | 43.55 | 391,207 | +0.30(+0.69%) |
Jun 26, 2024 | 43.32 | 43.33 | 42.73 | 43.25 | 303,460 | -0.18(-0.41%) |
Jun 25, 2024 | 43.58 | 43.67 | 43.13 | 43.43 | 320,029 | -0.29(-0.66%) |
Jun 24, 2024 | 43.34 | 44.11 | 43.34 | 43.72 | 338,361 | +0.65(+1.51%) |
Jun 21, 2024 | 43.16 | 43.29 | 42.70 | 43.07 | 1,045,814 | +0.01(+0.02%) |
Jun 20, 2024 | 41.97 | 43.20 | 41.97 | 43.06 | 365,006 | +0.99(+2.35%) |
Jun 18, 2024 | 41.72 | 42.33 | 41.60 | 42.07 | 299,813 | +0.28(+0.67%) |
Jun 17, 2024 | 41.42 | 41.99 | 41.03 | 41.79 | 513,620 | +0.78(+1.90%) |
Jun 14, 2024 | 40.70 | 41.02 | 40.24 | 41.01 | 326,204 | -0.24(-0.58%) |
Jun 13, 2024 | 41.77 | 41.97 | 40.92 | 41.25 | 356,045 | -0.65(-1.55%) |
Jun 12, 2024 | 42.82 | 42.87 | 41.66 | 41.90 | 460,165 | -0.01(-0.02%) |
Jun 11, 2024 | 42.41 | 42.55 | 41.53 | 41.91 | 436,676 | -0.70(-1.64%) |
Jun 10, 2024 | 42.22 | 42.68 | 41.91 | 42.61 | 485,041 | -0.25(-0.58%) |
Jun 07, 2024 | 42.63 | 43.16 | 42.52 | 42.86 | 249,313 | +0.01(+0.02%) |
Jun 06, 2024 | 43.40 | 43.74 | 42.80 | 42.85 | 355,534 | -0.73(-1.68%) |
Jun 05, 2024 | 43.60 | 43.71 | 42.76 | 43.58 | 315,106 | +0.16(+0.37%) |
Jun 04, 2024 | 44.04 | 44.52 | 43.40 | 43.42 | 350,819 | -1.04(-2.34%) |
Jun 03, 2024 | 45.12 | 45.12 | 44.05 | 44.46 | 384,615 | -0.05(-0.11%) |
May 31, 2024 | 43.84 | 44.57 | 43.59 | 44.51 | 517,009 | +0.93(+2.13%) |
May 30, 2024 | 42.48 | 43.59 | 42.09 | 43.58 | 470,650 | +1.31(+3.10%) |
May 29, 2024 | 42.17 | 42.36 | 41.73 | 42.27 | 342,641 | -0.48(-1.12%) |
May 28, 2024 | 43.24 | 43.36 | 42.21 | 42.75 | 415,077 | -0.55(-1.27%) |
May 24, 2024 | 43.21 | 43.48 | 43.14 | 43.30 | 329,547 | +0.07(+0.16%) |
May 23, 2024 | 44.29 | 44.55 | 43.05 | 43.23 | 338,810 | -0.97(-2.19%) |
May 22, 2024 | 44.50 | 45.05 | 44.02 | 44.20 | 452,064 | -0.44(-0.99%) |
May 21, 2024 | 44.87 | 45.20 | 44.59 | 44.64 | 327,925 | -0.38(-0.84%) |
May 20, 2024 | 45.80 | 46.02 | 44.82 | 45.02 | 389,115 | -0.84(-1.83%) |
May 17, 2024 | 46.32 | 46.60 | 45.82 | 45.86 | 297,217 | -0.36(-0.78%) |
May 16, 2024 | 45.94 | 46.39 | 45.62 | 46.22 | 459,902 | +0.57(+1.25%) |
May 15, 2024 | 46.19 | 46.28 | 45.30 | 45.65 | 368,722 | -0.38(-0.83%) |
May 14, 2024 | 46.25 | 46.70 | 45.98 | 46.03 | 445,848 | -0.09(-0.20%) |
May 13, 2024 | 45.81 | 46.98 | 45.81 | 46.12 | 499,360 | +0.44(+0.96%) |
May 10, 2024 | 46.66 | 47.05 | 45.60 | 45.68 | 577,075 | -0.89(-1.91%) |
May 09, 2024 | 45.84 | 46.78 | 45.69 | 46.57 | 826,828 | +0.80(+1.75%) |
May 08, 2024 | 49.24 | 49.45 | 45.44 | 45.77 | 1,309,451 | -5.30(-10.38%) |
May 07, 2024 | 51.13 | 51.61 | 50.67 | 51.07 | 1,061,108 | +0.34(+0.67%) |
May 06, 2024 | 49.53 | 50.96 | 49.11 | 50.73 | 976,221 | +1.74(+3.55%) |
May 03, 2024 | 49.04 | 49.38 | 48.34 | 48.99 | 622,199 | +0.49(+1.01%) |
May 02, 2024 | 49.34 | 49.34 | 48.45 | 48.50 | 483,687 | -0.25(-0.51%) |