Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 47.09 | 47.10 | 45.81 | 46.70 | 149,611 | +0.20(+0.43%) |
Jul 10, 2024 | 46.79 | 47.61 | 45.57 | 46.50 | 215,658 | +0.23(+0.50%) |
Jul 09, 2024 | 46.30 | 46.75 | 45.58 | 46.27 | 79,496 | -0.03(-0.06%) |
Jul 08, 2024 | 45.25 | 46.66 | 44.65 | 46.30 | 274,069 | +1.21(+2.68%) |
Jul 05, 2024 | 45.02 | 46.19 | 44.68 | 45.09 | 232,010 | +0.46(+1.03%) |
Jul 03, 2024 | 44.20 | 46.45 | 44.00 | 44.63 | 362,155 | +1.35(+3.12%) |
Jul 02, 2024 | 42.64 | 43.57 | 42.30 | 43.28 | 265,130 | +0.59(+1.38%) |
Jul 01, 2024 | 44.28 | 44.76 | 42.33 | 42.69 | 241,196 | -1.57(-3.55%) |
Jun 28, 2024 | 45.84 | 46.14 | 44.13 | 44.26 | 160,690 | -1.36(-2.98%) |
Jun 27, 2024 | 43.69 | 45.63 | 43.32 | 45.62 | 236,142 | +1.89(+4.32%) |
Jun 26, 2024 | 44.21 | 44.75 | 43.30 | 43.73 | 143,744 | -0.66(-1.49%) |
Jun 25, 2024 | 44.46 | 44.96 | 44.08 | 44.39 | 181,528 | -0.02(-0.05%) |
Jun 24, 2024 | 44.20 | 45.00 | 43.58 | 44.41 | 140,970 | +0.44(+1.00%) |
Jun 21, 2024 | 43.68 | 44.06 | 42.86 | 43.97 | 285,068 | +0.34(+0.78%) |
Jun 20, 2024 | 45.59 | 46.37 | 43.24 | 43.63 | 536,215 | -1.96(-4.30%) |
Jun 18, 2024 | 45.75 | 46.57 | 45.20 | 45.59 | 352,118 | +0.44(+0.97%) |
Jun 17, 2024 | 46.96 | 47.15 | 45.07 | 45.15 | 150,896 | -2.13(-4.51%) |
Jun 14, 2024 | 46.93 | 47.92 | 46.64 | 47.28 | 263,924 | +0.17(+0.36%) |
Jun 13, 2024 | 46.68 | 48.00 | 45.72 | 47.11 | 878,999 | +1.90(+4.20%) |
Jun 12, 2024 | 44.76 | 46.26 | 44.36 | 45.21 | 189,396 | +0.57(+1.28%) |
Jun 11, 2024 | 45.87 | 45.87 | 44.40 | 44.64 | 171,953 | -1.53(-3.31%) |
Jun 10, 2024 | 43.10 | 46.25 | 42.94 | 46.17 | 355,263 | +2.72(+6.26%) |
Jun 07, 2024 | 43.19 | 43.87 | 42.70 | 43.45 | 378,146 | -0.27(-0.62%) |
Jun 06, 2024 | 44.35 | 44.35 | 42.78 | 43.72 | 570,544 | -0.65(-1.46%) |
Jun 05, 2024 | 44.53 | 45.21 | 42.96 | 44.37 | 571,416 | +0.18(+0.41%) |
Jun 04, 2024 | 47.00 | 47.51 | 44.10 | 44.19 | 393,996 | -3.26(-6.87%) |
Jun 03, 2024 | 49.30 | 49.69 | 47.28 | 47.45 | 208,041 | -1.90(-3.85%) |
May 31, 2024 | 50.20 | 50.36 | 48.60 | 49.35 | 212,467 | -0.86(-1.71%) |
May 30, 2024 | 48.92 | 50.46 | 48.61 | 50.21 | 433,333 | +1.68(+3.46%) |
May 29, 2024 | 47.24 | 48.64 | 46.80 | 48.53 | 233,801 | +0.87(+1.83%) |
May 28, 2024 | 46.00 | 48.20 | 45.65 | 47.66 | 295,694 | +1.94(+4.24%) |
May 24, 2024 | 44.92 | 45.73 | 44.15 | 45.72 | 161,260 | +1.36(+3.07%) |
May 23, 2024 | 45.47 | 46.07 | 44.11 | 44.36 | 210,712 | -0.67(-1.49%) |
May 22, 2024 | 47.16 | 47.27 | 44.90 | 45.03 | 273,832 | -2.24(-4.74%) |
May 21, 2024 | 49.04 | 49.86 | 46.89 | 47.27 | 353,634 | -1.60(-3.27%) |
May 20, 2024 | 47.90 | 48.90 | 47.22 | 48.87 | 140,652 | +0.98(+2.05%) |
May 17, 2024 | 48.41 | 49.09 | 47.57 | 47.89 | 194,677 | -0.42(-0.87%) |
May 16, 2024 | 48.85 | 49.01 | 47.85 | 48.31 | 245,778 | -0.48(-0.98%) |
May 15, 2024 | 47.72 | 49.41 | 47.55 | 48.79 | 272,500 | +1.28(+2.69%) |
May 14, 2024 | 46.00 | 48.39 | 46.00 | 47.51 | 310,289 | +1.57(+3.42%) |
May 13, 2024 | 47.20 | 47.53 | 45.21 | 45.94 | 367,519 | -1.15(-2.44%) |
May 10, 2024 | 49.34 | 49.70 | 47.02 | 47.09 | 250,911 | -1.92(-3.92%) |
May 09, 2024 | 49.48 | 49.48 | 48.18 | 49.01 | 400,468 | -0.48(-0.97%) |
May 08, 2024 | 50.30 | 51.15 | 47.92 | 49.49 | 673,267 | -0.36(-0.72%) |
May 07, 2024 | 50.39 | 51.32 | 48.23 | 49.85 | 555,386 | +0.25(+0.50%) |
May 06, 2024 | 49.20 | 50.40 | 48.84 | 49.60 | 459,126 | +0.86(+1.76%) |
May 03, 2024 | 47.27 | 48.97 | 46.74 | 48.74 | 385,338 | +2.18(+4.68%) |
May 02, 2024 | 45.72 | 46.95 | 45.01 | 46.56 | 272,603 | +1.17(+2.58%) |
|