Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 45.26 | 45.57 | 42.55 | 42.75 | 1,223,784 | -4.15(-8.85%) |
Jul 16, 2024 | 47.01 | 47.49 | 46.53 | 46.90 | 696,121 | +0.18(+0.39%) |
Jul 15, 2024 | 46.70 | 47.40 | 45.90 | 46.72 | 656,680 | -0.47(-1.00%) |
Jul 12, 2024 | 46.96 | 47.83 | 46.16 | 47.19 | 981,392 | +0.53(+1.14%) |
Jul 11, 2024 | 49.25 | 49.25 | 46.62 | 46.66 | 614,115 | -1.81(-3.73%) |
Jul 10, 2024 | 48.47 | 48.93 | 47.94 | 48.47 | 343,675 | +0.36(+0.75%) |
Jul 09, 2024 | 48.14 | 48.39 | 47.26 | 48.11 | 671,694 | +0.35(+0.73%) |
Jul 08, 2024 | 48.16 | 48.99 | 47.53 | 47.76 | 511,296 | +0.07(+0.15%) |
Jul 05, 2024 | 47.49 | 47.87 | 47.11 | 47.69 | 334,752 | +0.30(+0.63%) |
Jul 03, 2024 | 47.39 | 47.85 | 46.91 | 47.39 | 214,818 | +0.20(+0.42%) |
Jul 02, 2024 | 46.77 | 47.43 | 46.53 | 47.19 | 466,179 | +0.27(+0.58%) |
Jul 01, 2024 | 46.74 | 47.14 | 45.47 | 46.92 | 596,841 | +0.21(+0.45%) |
Jun 28, 2024 | 46.85 | 47.98 | 46.52 | 46.71 | 2,816,518 | -0.05(-0.11%) |
Jun 27, 2024 | 46.41 | 47.76 | 46.14 | 46.76 | 957,733 | +0.93(+2.03%) |
Jun 26, 2024 | 46.08 | 47.05 | 45.41 | 45.83 | 459,782 | -0.52(-1.12%) |
Jun 25, 2024 | 44.77 | 46.46 | 44.10 | 46.35 | 602,766 | +1.77(+3.97%) |
Jun 24, 2024 | 46.32 | 46.55 | 44.55 | 44.58 | 890,573 | -2.01(-4.31%) |
Jun 21, 2024 | 46.16 | 46.85 | 45.10 | 46.59 | 1,132,697 | -0.01(-0.02%) |
Jun 20, 2024 | 48.17 | 48.17 | 45.94 | 46.60 | 1,318,826 | -1.57(-3.26%) |
Jun 18, 2024 | 47.25 | 48.48 | 46.63 | 48.17 | 621,212 | +0.99(+2.10%) |
Jun 17, 2024 | 46.02 | 47.21 | 45.40 | 47.18 | 680,548 | +1.34(+2.92%) |
Jun 14, 2024 | 45.82 | 46.10 | 44.95 | 45.84 | 447,382 | -0.72(-1.55%) |
Jun 13, 2024 | 45.56 | 46.72 | 45.41 | 46.56 | 635,474 | +0.80(+1.75%) |
Jun 12, 2024 | 45.03 | 46.28 | 44.72 | 45.76 | 876,852 | +1.74(+3.95%) |
Jun 11, 2024 | 43.39 | 44.08 | 42.86 | 44.02 | 462,433 | +0.48(+1.10%) |
Jun 10, 2024 | 42.22 | 43.84 | 42.03 | 43.54 | 684,482 | +0.76(+1.78%) |
Jun 07, 2024 | 43.50 | 43.64 | 42.48 | 42.78 | 818,152 | -0.60(-1.38%) |
Jun 06, 2024 | 44.00 | 44.28 | 43.25 | 43.38 | 626,824 | -0.62(-1.41%) |
Jun 05, 2024 | 41.15 | 44.39 | 41.15 | 44.00 | 841,373 | +3.59(+8.88%) |
Jun 04, 2024 | 40.65 | 40.65 | 39.74 | 40.41 | 471,421 | -0.33(-0.81%) |
Jun 03, 2024 | 41.20 | 41.20 | 39.75 | 40.74 | 348,068 | +0.09(+0.22%) |
May 31, 2024 | 41.08 | 41.09 | 39.56 | 40.65 | 584,571 | -0.31(-0.76%) |
May 30, 2024 | 41.43 | 41.43 | 40.56 | 40.96 | 380,360 | -0.29(-0.70%) |
May 29, 2024 | 40.95 | 41.70 | 40.92 | 41.25 | 410,583 | -0.34(-0.82%) |
May 28, 2024 | 42.00 | 42.00 | 41.23 | 41.59 | 596,598 | +0.06(+0.14%) |
May 24, 2024 | 40.69 | 41.75 | 40.44 | 41.53 | 456,979 | +1.37(+3.41%) |
May 23, 2024 | 41.16 | 41.19 | 39.63 | 40.16 | 348,796 | -0.44(-1.08%) |
May 22, 2024 | 41.00 | 41.00 | 40.27 | 40.60 | 243,735 | +0.02(+0.05%) |
May 21, 2024 | 40.26 | 40.81 | 40.08 | 40.58 | 472,842 | -0.06(-0.15%) |
May 20, 2024 | 39.94 | 40.82 | 39.83 | 40.64 | 661,499 | +0.64(+1.60%) |
May 17, 2024 | 40.47 | 40.47 | 39.46 | 40.00 | 314,011 | -0.15(-0.37%) |
May 16, 2024 | 40.71 | 41.08 | 40.08 | 40.15 | 927,991 | -0.55(-1.35%) |
May 15, 2024 | 39.53 | 40.73 | 39.29 | 40.70 | 412,917 | +1.77(+4.55%) |
May 14, 2024 | 37.93 | 39.10 | 37.88 | 38.93 | 451,851 | +1.22(+3.24%) |
May 13, 2024 | 37.97 | 38.10 | 37.54 | 37.71 | 314,414 | -0.30(-0.79%) |
May 10, 2024 | 38.37 | 38.47 | 37.43 | 38.01 | 533,723 | -0.06(-0.16%) |
May 09, 2024 | 39.27 | 39.43 | 37.69 | 38.07 | 672,324 | -1.22(-3.11%) |
May 08, 2024 | 38.68 | 40.30 | 37.55 | 39.29 | 977,920 | +1.80(+4.80%) |
May 07, 2024 | 37.87 | 38.92 | 37.43 | 37.49 | 1,361,855 | +0.00(+0.00%) |
May 06, 2024 | 36.82 | 37.50 | 36.67 | 37.49 | 319,788 | +1.12(+3.08%) |
May 03, 2024 | 36.33 | 36.74 | 35.89 | 36.37 | 330,144 | +0.67(+1.88%) |
May 02, 2024 | 35.01 | 35.72 | 34.42 | 35.70 | 737,497 | +1.11(+3.21%) |
|