Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 46.50 | 46.50 | 45.28 | 46.20 | 129,256 | +0.36(+0.79%) |
Jul 25, 2024 | 45.15 | 46.63 | 44.88 | 45.84 | 223,736 | +0.79(+1.75%) |
Jul 24, 2024 | 45.72 | 46.52 | 45.00 | 45.05 | 190,514 | -0.82(-1.79%) |
Jul 23, 2024 | 44.89 | 46.32 | 44.48 | 45.87 | 195,354 | +0.72(+1.59%) |
Jul 22, 2024 | 44.79 | 45.37 | 43.71 | 45.15 | 151,093 | +0.71(+1.60%) |
Jul 19, 2024 | 44.97 | 45.26 | 44.17 | 44.44 | 145,546 | -0.65(-1.44%) |
Jul 18, 2024 | 45.75 | 46.97 | 45.06 | 45.09 | 207,048 | -1.41(-3.03%) |
Jul 17, 2024 | 46.62 | 48.52 | 46.49 | 46.50 | 254,092 | -0.74(-1.57%) |
Jul 16, 2024 | 45.42 | 47.56 | 45.16 | 47.24 | 204,748 | +2.43(+5.42%) |
Jul 15, 2024 | 44.25 | 45.57 | 44.13 | 44.81 | 207,467 | +0.59(+1.33%) |
Jul 12, 2024 | 44.00 | 44.46 | 43.35 | 44.22 | 202,220 | +0.72(+1.66%) |
Jul 11, 2024 | 42.94 | 44.40 | 42.71 | 43.50 | 201,920 | +1.93(+4.64%) |
Jul 10, 2024 | 40.73 | 42.14 | 40.60 | 41.57 | 167,121 | +0.95(+2.34%) |
Jul 09, 2024 | 41.65 | 42.06 | 40.51 | 40.62 | 325,061 | -1.32(-3.15%) |
Jul 08, 2024 | 41.69 | 42.65 | 41.59 | 41.94 | 132,789 | +0.65(+1.57%) |
Jul 05, 2024 | 42.39 | 42.39 | 41.27 | 41.29 | 128,082 | -1.46(-3.42%) |
Jul 03, 2024 | 42.67 | 42.87 | 41.96 | 42.75 | 67,912 | +0.39(+0.92%) |
Jul 02, 2024 | 42.21 | 42.74 | 42.00 | 42.36 | 150,979 | +0.18(+0.43%) |
Jul 01, 2024 | 43.70 | 43.83 | 42.15 | 42.18 | 227,640 | -1.53(-3.50%) |
Jun 28, 2024 | 44.99 | 45.10 | 43.16 | 43.71 | 369,627 | -0.71(-1.60%) |
Jun 27, 2024 | 44.72 | 44.72 | 44.03 | 44.42 | 140,593 | +0.18(+0.41%) |
Jun 26, 2024 | 43.32 | 44.39 | 43.31 | 44.24 | 169,426 | +0.57(+1.31%) |
Jun 25, 2024 | 44.52 | 44.52 | 42.34 | 43.67 | 253,185 | -1.27(-2.83%) |
Jun 24, 2024 | 44.08 | 45.02 | 44.08 | 44.94 | 228,911 | +1.04(+2.37%) |
Jun 21, 2024 | 43.65 | 44.17 | 42.79 | 43.90 | 614,887 | +0.19(+0.43%) |
Jun 20, 2024 | 43.05 | 43.91 | 42.70 | 43.71 | 268,131 | +0.24(+0.55%) |
Jun 18, 2024 | 44.53 | 44.82 | 43.44 | 43.47 | 216,900 | -1.07(-2.40%) |
Jun 17, 2024 | 44.50 | 44.86 | 44.02 | 44.54 | 202,673 | -0.37(-0.82%) |
Jun 14, 2024 | 45.10 | 45.41 | 44.59 | 44.91 | 329,213 | -0.99(-2.16%) |
Jun 13, 2024 | 45.61 | 46.20 | 45.04 | 45.90 | 143,325 | -0.03(-0.07%) |
Jun 12, 2024 | 47.41 | 47.71 | 45.83 | 45.93 | 261,431 | +0.29(+0.64%) |
Jun 11, 2024 | 46.01 | 46.01 | 45.14 | 45.64 | 309,137 | -0.80(-1.72%) |
Jun 10, 2024 | 47.35 | 47.35 | 45.73 | 46.44 | 375,846 | -1.60(-3.33%) |
Jun 07, 2024 | 47.68 | 48.37 | 47.20 | 48.04 | 355,755 | -0.56(-1.15%) |
Jun 06, 2024 | 48.69 | 49.57 | 47.62 | 48.60 | 410,247 | +0.00(+0.00%) |
Jun 05, 2024 | 47.44 | 48.68 | 46.58 | 48.60 | 229,637 | +1.35(+2.86%) |
Jun 04, 2024 | 48.68 | 49.54 | 47.23 | 47.25 | 290,193 | -1.38(-2.84%) |
Jun 03, 2024 | 49.25 | 49.45 | 47.77 | 48.63 | 183,550 | -0.22(-0.45%) |
May 31, 2024 | 48.21 | 49.33 | 47.91 | 48.85 | 300,507 | +0.84(+1.75%) |
May 30, 2024 | 47.94 | 48.30 | 47.63 | 48.01 | 191,930 | +0.45(+0.95%) |
May 29, 2024 | 47.00 | 47.77 | 46.83 | 47.56 | 172,278 | -0.30(-0.63%) |
May 28, 2024 | 48.00 | 48.34 | 47.41 | 47.86 | 212,107 | +0.12(+0.25%) |
May 24, 2024 | 48.43 | 48.51 | 47.66 | 47.74 | 254,040 | -0.36(-0.75%) |
May 23, 2024 | 50.35 | 50.36 | 47.87 | 48.10 | 222,858 | -2.00(-3.99%) |
May 22, 2024 | 50.22 | 50.41 | 49.69 | 50.10 | 340,380 | -0.50(-0.99%) |
May 21, 2024 | 50.70 | 51.27 | 49.97 | 50.60 | 305,488 | -0.43(-0.84%) |
May 20, 2024 | 53.41 | 53.41 | 50.85 | 51.03 | 227,900 | -2.52(-4.71%) |
May 17, 2024 | 54.97 | 55.01 | 53.53 | 53.55 | 234,671 | -1.50(-2.72%) |
May 16, 2024 | 54.93 | 55.20 | 54.48 | 55.05 | 117,737 | -0.04(-0.07%) |
May 15, 2024 | 55.88 | 55.88 | 54.44 | 55.09 | 159,168 | -0.03(-0.05%) |
May 14, 2024 | 55.91 | 56.27 | 55.02 | 55.12 | 125,224 | +0.52(+0.95%) |
May 13, 2024 | 54.89 | 55.40 | 54.53 | 54.60 | 156,272 | +0.12(+0.22%) |
May 10, 2024 | 54.72 | 54.72 | 53.53 | 54.48 | 134,410 | +0.01(+0.02%) |
May 09, 2024 | 54.03 | 54.76 | 53.72 | 54.47 | 125,982 | +0.47(+0.87%) |
May 08, 2024 | 53.17 | 54.22 | 52.60 | 54.00 | 141,955 | +0.28(+0.52%) |
May 07, 2024 | 54.17 | 54.89 | 53.03 | 53.72 | 242,534 | -0.13(-0.24%) |
May 06, 2024 | 54.07 | 54.71 | 53.67 | 53.85 | 206,303 | +0.29(+0.54%) |
May 03, 2024 | 55.36 | 56.30 | 53.20 | 53.56 | 374,454 | -1.24(-2.26%) |
May 02, 2024 | 52.44 | 54.98 | 50.60 | 54.80 | 642,072 | +2.91(+5.61%) |