Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 47.70 | 48.19 | 46.15 | 46.59 | 1,197,558 | -1.34(-2.80%) |
Jul 17, 2024 | 48.07 | 48.42 | 47.36 | 47.93 | 1,028,762 | -0.75(-1.54%) |
Jul 16, 2024 | 48.63 | 49.21 | 48.40 | 48.68 | 861,269 | +0.45(+0.93%) |
Jul 15, 2024 | 48.30 | 48.66 | 47.83 | 48.23 | 885,449 | +0.24(+0.50%) |
Jul 12, 2024 | 48.13 | 48.50 | 47.74 | 47.99 | 641,124 | +0.10(+0.21%) |
Jul 11, 2024 | 48.30 | 48.58 | 47.22 | 47.89 | 1,012,991 | +0.71(+1.50%) |
Jul 10, 2024 | 47.42 | 47.45 | 46.67 | 47.18 | 481,107 | -0.03(-0.06%) |
Jul 09, 2024 | 48.61 | 48.61 | 46.99 | 47.21 | 848,644 | -1.57(-3.22%) |
Jul 08, 2024 | 48.42 | 48.93 | 48.32 | 48.78 | 848,991 | +0.49(+1.01%) |
Jul 05, 2024 | 48.04 | 48.65 | 47.91 | 48.29 | 832,815 | -0.05(-0.10%) |
Jul 03, 2024 | 48.11 | 48.64 | 47.84 | 48.34 | 651,395 | +0.27(+0.56%) |
Jul 02, 2024 | 48.43 | 48.81 | 47.76 | 48.07 | 1,193,719 | +0.02(+0.04%) |
Jul 01, 2024 | 48.08 | 48.56 | 47.36 | 48.05 | 1,094,034 | -0.40(-0.83%) |
Jun 28, 2024 | 48.20 | 48.71 | 47.66 | 48.45 | 1,456,377 | +0.60(+1.25%) |
Jun 27, 2024 | 47.34 | 48.35 | 46.83 | 47.85 | 1,448,086 | +0.68(+1.44%) |
Jun 26, 2024 | 46.22 | 47.66 | 45.50 | 47.17 | 1,481,469 | +0.50(+1.07%) |
Jun 25, 2024 | 47.78 | 47.91 | 46.54 | 46.67 | 1,742,418 | -0.85(-1.79%) |
Jun 24, 2024 | 45.62 | 49.82 | 45.60 | 47.52 | 2,944,990 | +1.68(+3.66%) |
Jun 21, 2024 | 44.80 | 45.90 | 44.70 | 45.84 | 1,483,904 | +0.95(+2.12%) |
Jun 20, 2024 | 44.00 | 44.99 | 43.80 | 44.89 | 709,288 | +0.83(+1.88%) |
Jun 18, 2024 | 45.09 | 45.14 | 43.92 | 44.06 | 878,993 | -1.31(-2.89%) |
Jun 17, 2024 | 45.26 | 45.60 | 45.04 | 45.37 | 780,203 | -0.15(-0.33%) |
Jun 14, 2024 | 45.06 | 45.62 | 44.62 | 45.52 | 493,818 | +0.10(+0.22%) |
Jun 13, 2024 | 46.63 | 46.63 | 44.59 | 45.42 | 1,238,282 | -0.64(-1.39%) |
Jun 12, 2024 | 47.23 | 47.66 | 45.74 | 46.06 | 826,306 | +0.25(+0.55%) |
Jun 11, 2024 | 45.49 | 46.32 | 45.05 | 45.81 | 686,247 | -0.05(-0.11%) |
Jun 10, 2024 | 45.30 | 46.08 | 44.92 | 45.86 | 1,123,183 | -0.15(-0.33%) |
Jun 07, 2024 | 46.55 | 46.95 | 45.63 | 46.01 | 826,709 | -1.13(-2.40%) |
Jun 06, 2024 | 47.56 | 48.06 | 47.01 | 47.14 | 863,911 | -0.69(-1.44%) |
Jun 05, 2024 | 47.86 | 48.43 | 47.47 | 47.83 | 1,019,928 | +0.37(+0.78%) |
Jun 04, 2024 | 46.93 | 48.41 | 46.75 | 47.46 | 1,551,267 | +0.47(+1.00%) |
Jun 03, 2024 | 48.25 | 48.48 | 46.75 | 46.99 | 928,210 | -0.73(-1.53%) |
May 31, 2024 | 48.05 | 48.09 | 47.26 | 47.72 | 946,444 | -0.02(-0.04%) |
May 30, 2024 | 48.73 | 48.77 | 47.37 | 47.74 | 961,669 | -1.12(-2.29%) |
May 29, 2024 | 48.60 | 49.69 | 48.00 | 48.86 | 1,389,152 | +0.14(+0.29%) |
May 28, 2024 | 50.04 | 50.19 | 48.35 | 48.72 | 1,699,383 | -0.92(-1.85%) |
May 24, 2024 | 50.65 | 50.67 | 49.52 | 49.64 | 1,066,588 | -0.98(-1.94%) |
May 23, 2024 | 52.15 | 52.26 | 50.02 | 50.62 | 1,687,680 | -1.40(-2.69%) |
May 22, 2024 | 52.45 | 52.85 | 51.87 | 52.02 | 6,104,745 | -0.65(-1.23%) |
May 21, 2024 | 55.43 | 55.65 | 52.60 | 52.67 | 3,426,444 | -5.21(-9.00%) |
May 20, 2024 | 58.28 | 58.43 | 57.28 | 57.88 | 411,359 | -0.58(-0.99%) |
May 17, 2024 | 59.12 | 59.51 | 58.06 | 58.46 | 381,497 | -0.61(-1.03%) |
May 16, 2024 | 58.83 | 59.43 | 58.06 | 59.07 | 418,050 | +0.17(+0.29%) |
May 15, 2024 | 59.00 | 59.31 | 58.02 | 58.90 | 472,071 | +1.06(+1.83%) |
May 14, 2024 | 58.96 | 59.62 | 57.78 | 57.84 | 522,102 | -0.08(-0.14%) |
May 13, 2024 | 58.76 | 58.95 | 57.75 | 57.92 | 640,234 | -0.30(-0.52%) |
May 10, 2024 | 59.12 | 59.12 | 57.83 | 58.22 | 757,106 | -0.77(-1.31%) |
May 09, 2024 | 59.33 | 59.87 | 58.47 | 58.99 | 831,029 | -0.52(-0.87%) |
May 08, 2024 | 59.25 | 63.30 | 59.16 | 59.51 | 1,235,106 | -0.92(-1.52%) |
May 07, 2024 | 60.83 | 60.95 | 59.88 | 60.43 | 677,005 | -0.28(-0.46%) |
May 06, 2024 | 61.21 | 61.41 | 60.07 | 60.71 | 734,601 | -0.20(-0.33%) |
May 03, 2024 | 60.81 | 61.90 | 59.69 | 60.91 | 675,236 | +1.22(+2.04%) |
May 02, 2024 | 59.00 | 59.78 | 57.80 | 59.69 | 766,254 | +1.75(+3.02%) |