Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 46.15 | 46.42 | 46.15 | 46.34 | 3,454 | -0.56(-1.19%) |
Jul 24, 2024 | 47.02 | 47.28 | 46.87 | 46.90 | 2,309 | -0.27(-0.58%) |
Jul 23, 2024 | 47.26 | 47.27 | 47.17 | 47.17 | 1,351 | -0.29(-0.60%) |
Jul 22, 2024 | 47.27 | 47.49 | 47.24 | 47.46 | 6,119 | +0.70(+1.50%) |
Jul 19, 2024 | 46.75 | 46.76 | 46.69 | 46.76 | 1,893 | -0.18(-0.38%) |
Jul 18, 2024 | 47.36 | 47.38 | 46.94 | 46.94 | 5,935 | -0.35(-0.74%) |
Jul 17, 2024 | 47.43 | 47.43 | 47.29 | 47.29 | 2,020 | -0.19(-0.40%) |
Jul 16, 2024 | 47.39 | 47.70 | 47.39 | 47.48 | 1,536 | -0.10(-0.21%) |
Jul 15, 2024 | 47.71 | 47.82 | 47.58 | 47.58 | 1,235 | -0.30(-0.63%) |
Jul 12, 2024 | 48.12 | 48.17 | 47.88 | 47.88 | 4,046 | -0.03(-0.06%) |
Jul 11, 2024 | 47.89 | 48.06 | 47.89 | 47.91 | 2,972 | +0.60(+1.27%) |
Jul 10, 2024 | 47.09 | 47.31 | 47.09 | 47.31 | 1,603 | +0.29(+0.62%) |
Jul 09, 2024 | 46.71 | 47.02 | 46.71 | 47.02 | 2,387 | -0.06(-0.13%) |
Jul 08, 2024 | 47.44 | 47.44 | 47.08 | 47.08 | 1,341 | -0.02(-0.04%) |
Jul 05, 2024 | 46.65 | 47.10 | 46.65 | 47.10 | 2,490 | +0.55(+1.18%) |
Jul 03, 2024 | 46.63 | 46.63 | 46.52 | 46.55 | 979 | +0.59(+1.29%) |
Jul 02, 2024 | 45.75 | 46.09 | 45.60 | 45.95 | 4,902 | -0.37(-0.79%) |
Jul 01, 2024 | 46.28 | 46.32 | 46.03 | 46.32 | 3,586 | +0.59(+1.29%) |
Jun 28, 2024 | 45.45 | 45.83 | 45.35 | 45.73 | 3,731 | +0.46(+1.02%) |
Jun 27, 2024 | 45.55 | 45.59 | 45.25 | 45.27 | 78,797 | -0.96(-2.08%) |
Jun 25, 2024 | 46.23 | 570 | -0.67(-1.43%) | |||
Jun 24, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 1,063 | +0.37(+0.80%) |
Jun 21, 2024 | 46.53 | 46.53 | 46.44 | 46.53 | 2,081 | -0.16(-0.34%) |
Jun 20, 2024 | 46.72 | 46.78 | 46.62 | 46.69 | 14,206 | +1.01(+2.21%) |
Jun 18, 2024 | 45.84 | 46.30 | 45.68 | 45.68 | 3,672 | +0.22(+0.48%) |
Jun 17, 2024 | 45.34 | 45.64 | 45.25 | 45.46 | 5,237 | +0.33(+0.73%) |
Jun 14, 2024 | 44.75 | 45.13 | 44.75 | 45.13 | 1,785 | -1.00(-2.16%) |
Jun 13, 2024 | 45.98 | 46.13 | 45.98 | 46.13 | 5,954 | -0.99(-2.10%) |
Jun 12, 2024 | 47.24 | 47.24 | 47.12 | 47.12 | 1,890 | +0.33(+0.71%) |
Jun 11, 2024 | 46.57 | 46.83 | 46.57 | 46.79 | 5,229 | -0.29(-0.61%) |
Jun 10, 2024 | 46.89 | 47.08 | 46.75 | 47.08 | 2,097 | -0.23(-0.50%) |
Jun 07, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 625 | -0.44(-0.92%) |
Jun 06, 2024 | 47.85 | 48.43 | 47.67 | 47.75 | 1,732 | -1.48(-3.01%) |
Jun 05, 2024 | 50.00 | 50.00 | 49.23 | 49.23 | 2,655 | -0.77(-1.54%) |
Jun 04, 2024 | 49.77 | 50.00 | 49.77 | 50.00 | 1,517 | -0.28(-0.57%) |
Jun 03, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 524 | +0.56(+1.14%) |
May 31, 2024 | 49.83 | 49.85 | 49.48 | 49.72 | 4,666 | +0.12(+0.24%) |
May 30, 2024 | 49.67 | 49.71 | 49.59 | 49.60 | 3,322 | -1.40(-2.75%) |
May 29, 2024 | 50.97 | 51.13 | 50.97 | 51.00 | 1,530 | -0.62(-1.21%) |
May 28, 2024 | 51.58 | 51.81 | 51.46 | 51.62 | 2,642 | -0.83(-1.57%) |
May 24, 2024 | 52.00 | 52.50 | 52.00 | 52.45 | 1,306 | +1.42(+2.78%) |
May 23, 2024 | 51.39 | 51.39 | 51.03 | 51.03 | 935 | -0.25(-0.49%) |
May 22, 2024 | 51.29 | 51.29 | 51.19 | 51.28 | 2,308 | -0.49(-0.95%) |
May 21, 2024 | 51.27 | 51.77 | 51.27 | 51.77 | 3,179 | +0.29(+0.57%) |
May 20, 2024 | 51.79 | 51.79 | 51.38 | 51.48 | 881 | +0.40(+0.78%) |
May 17, 2024 | 51.06 | 51.08 | 51.06 | 51.08 | 825 | +0.93(+1.85%) |
May 16, 2024 | 50.39 | 50.39 | 50.15 | 50.15 | 1,065 | +0.18(+0.36%) |
May 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 912 | +0.68(+1.38%) |
May 14, 2024 | 49.17 | 49.29 | 49.17 | 49.29 | 1,163 | +0.04(+0.08%) |
May 13, 2024 | 49.33 | 49.33 | 49.25 | 49.25 | 1,881 | -0.21(-0.42%) |
May 10, 2024 | 49.15 | 49.46 | 49.15 | 49.46 | 1,377 | +0.69(+1.41%) |
May 09, 2024 | 48.57 | 48.77 | 48.53 | 48.77 | 1,290 | +0.54(+1.12%) |
May 08, 2024 | 48.06 | 48.23 | 48.06 | 48.23 | 1,278 | +0.51(+1.07%) |
May 07, 2024 | 47.66 | 47.72 | 47.62 | 47.72 | 2,238 | +0.43(+0.91%) |
May 06, 2024 | 47.44 | 47.44 | 47.17 | 47.29 | 3,518 | +1.01(+2.18%) |
May 03, 2024 | 46.34 | 46.34 | 46.28 | 46.28 | 1,606 | +0.32(+0.70%) |
May 02, 2024 | 46.01 | 46.01 | 45.96 | 45.96 | 1,289 | -0.22(-0.48%) |