Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 46.33 | 47.00 | 46.19 | 46.98 | 935,533 | +0.60(+1.29%) |
Jul 24, 2024 | 46.24 | 46.88 | 45.98 | 46.38 | 660,844 | +0.47(+1.02%) |
Jul 23, 2024 | 45.72 | 46.05 | 45.41 | 45.91 | 455,501 | +0.36(+0.79%) |
Jul 22, 2024 | 45.27 | 45.65 | 44.98 | 45.55 | 368,698 | +0.22(+0.49%) |
Jul 19, 2024 | 45.64 | 45.76 | 45.12 | 45.33 | 426,927 | -0.59(-1.28%) |
Jul 18, 2024 | 45.47 | 46.29 | 45.47 | 45.92 | 485,461 | +0.17(+0.37%) |
Jul 17, 2024 | 45.65 | 46.36 | 45.65 | 45.75 | 625,420 | +0.13(+0.28%) |
Jul 16, 2024 | 44.80 | 45.81 | 44.80 | 45.62 | 373,485 | +0.86(+1.92%) |
Jul 15, 2024 | 44.17 | 45.02 | 44.17 | 44.76 | 653,033 | +0.48(+1.08%) |
Jul 12, 2024 | 43.72 | 44.48 | 43.47 | 44.28 | 553,770 | +0.85(+1.96%) |
Jul 11, 2024 | 42.93 | 43.80 | 42.56 | 43.43 | 532,698 | +0.87(+2.04%) |
Jul 10, 2024 | 42.56 | 42.90 | 42.34 | 42.56 | 453,179 | +0.21(+0.50%) |
Jul 09, 2024 | 42.18 | 42.64 | 41.85 | 42.35 | 499,182 | -0.33(-0.77%) |
Jul 08, 2024 | 42.65 | 42.81 | 42.20 | 42.68 | 846,372 | +1.36(+3.29%) |
Jul 05, 2024 | 41.70 | 41.76 | 41.14 | 41.32 | 1,097,130 | -0.56(-1.34%) |
Jul 03, 2024 | 41.97 | 42.09 | 41.63 | 41.88 | 287,428 | +0.07(+0.17%) |
Jul 02, 2024 | 41.79 | 41.84 | 41.47 | 41.81 | 491,195 | -0.05(-0.12%) |
Jul 01, 2024 | 42.57 | 42.62 | 41.65 | 41.86 | 518,375 | -0.47(-1.11%) |
Jun 28, 2024 | 43.12 | 43.35 | 42.11 | 42.33 | 1,032,750 | -0.50(-1.17%) |
Jun 27, 2024 | 43.37 | 43.38 | 42.45 | 42.83 | 1,144,516 | -0.68(-1.56%) |
Jun 26, 2024 | 43.69 | 43.76 | 43.27 | 43.51 | 477,791 | -0.35(-0.80%) |
Jun 25, 2024 | 44.35 | 44.51 | 43.65 | 43.86 | 341,689 | -0.44(-0.99%) |
Jun 24, 2024 | 43.95 | 44.68 | 43.95 | 44.30 | 342,472 | +0.04(+0.09%) |
Jun 21, 2024 | 44.24 | 44.51 | 44.07 | 44.26 | 755,440 | +0.02(+0.05%) |
Jun 20, 2024 | 43.88 | 44.39 | 43.77 | 44.24 | 404,693 | +0.27(+0.61%) |
Jun 18, 2024 | 43.93 | 44.16 | 43.80 | 43.97 | 415,184 | -0.03(-0.07%) |
Jun 17, 2024 | 44.12 | 44.20 | 43.67 | 44.00 | 452,906 | -0.12(-0.27%) |
Jun 14, 2024 | 44.11 | 44.27 | 43.41 | 44.12 | 501,974 | -0.27(-0.61%) |
Jun 13, 2024 | 45.19 | 45.50 | 44.32 | 44.39 | 1,187,515 | -0.91(-2.01%) |
Jun 12, 2024 | 46.04 | 46.12 | 45.19 | 45.30 | 492,953 | -0.37(-0.81%) |
Jun 11, 2024 | 45.64 | 45.81 | 45.41 | 45.67 | 337,792 | -0.12(-0.26%) |
Jun 10, 2024 | 45.70 | 46.15 | 45.26 | 45.79 | 488,185 | -0.15(-0.33%) |
Jun 07, 2024 | 45.92 | 46.23 | 45.69 | 45.94 | 396,783 | -0.18(-0.39%) |
Jun 06, 2024 | 45.82 | 46.19 | 45.58 | 46.12 | 427,526 | +0.36(+0.79%) |
Jun 05, 2024 | 45.62 | 45.95 | 45.11 | 45.76 | 501,995 | +0.10(+0.22%) |
Jun 04, 2024 | 46.39 | 46.39 | 45.65 | 45.66 | 552,598 | -1.17(-2.50%) |
Jun 03, 2024 | 47.20 | 47.56 | 46.36 | 46.83 | 432,723 | -0.23(-0.49%) |
May 31, 2024 | 46.37 | 47.07 | 46.19 | 47.06 | 500,595 | +0.78(+1.68%) |
May 30, 2024 | 46.08 | 46.40 | 45.88 | 46.28 | 485,170 | +0.28(+0.61%) |
May 29, 2024 | 46.09 | 46.21 | 45.57 | 46.00 | 476,740 | -0.44(-0.94%) |
May 28, 2024 | 46.68 | 46.77 | 46.11 | 46.44 | 505,145 | -0.09(-0.19%) |
May 24, 2024 | 46.57 | 46.74 | 45.90 | 46.53 | 798,014 | +0.15(+0.32%) |
May 23, 2024 | 46.46 | 46.46 | 45.99 | 46.38 | 793,027 | -0.11(-0.24%) |
May 22, 2024 | 46.60 | 46.74 | 46.30 | 46.49 | 289,226 | -0.28(-0.60%) |
May 21, 2024 | 46.68 | 46.89 | 46.45 | 46.77 | 647,618 | +0.09(+0.19%) |
May 20, 2024 | 46.88 | 46.93 | 46.21 | 46.68 | 626,538 | -0.35(-0.74%) |
May 17, 2024 | 47.28 | 47.38 | 46.83 | 47.03 | 246,208 | -0.15(-0.32%) |
May 16, 2024 | 46.74 | 47.43 | 46.62 | 47.18 | 384,650 | +0.26(+0.55%) |
May 15, 2024 | 47.49 | 47.49 | 46.88 | 46.92 | 516,921 | -0.45(-0.95%) |
May 14, 2024 | 47.54 | 47.64 | 47.05 | 47.37 | 410,114 | +0.16(+0.34%) |
May 13, 2024 | 47.76 | 47.99 | 47.19 | 47.21 | 519,067 | -0.44(-0.92%) |
May 10, 2024 | 46.80 | 47.67 | 46.58 | 47.65 | 518,047 | +1.03(+2.20%) |
May 09, 2024 | 46.51 | 46.77 | 46.35 | 46.62 | 691,007 | +0.35(+0.75%) |
May 08, 2024 | 46.76 | 46.98 | 46.23 | 46.27 | 492,911 | -0.68(-1.44%) |
May 07, 2024 | 46.45 | 47.12 | 46.34 | 46.95 | 562,108 | +0.50(+1.07%) |
May 06, 2024 | 46.57 | 46.77 | 46.31 | 46.45 | 473,339 | +0.36(+0.78%) |
May 03, 2024 | 45.84 | 46.11 | 45.69 | 46.09 | 707,248 | +0.89(+1.96%) |
May 02, 2024 | 45.10 | 45.82 | 44.82 | 45.21 | 1,378,915 | +0.67(+1.50%) |