Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 48.11 | 48.11 | 47.32 | 47.60 | 15,329 | +0.00(+0.00%) |
Jul 12, 2024 | 48.61 | 48.61 | 46.04 | 47.60 | 14,222 | -0.39(-0.81%) |
Jul 11, 2024 | 48.19 | 49.05 | 46.72 | 47.99 | 14,624 | +0.00(+0.00%) |
Jul 10, 2024 | 46.38 | 49.26 | 46.38 | 47.99 | 14,427 | +2.33(+5.10%) |
Jul 09, 2024 | 45.34 | 45.95 | 44.17 | 45.66 | 27,105 | +1.34(+3.02%) |
Jul 08, 2024 | 43.58 | 45.70 | 43.02 | 44.32 | 27,574 | -0.35(-0.78%) |
Jul 05, 2024 | 44.14 | 46.08 | 43.38 | 44.67 | 17,936 | +0.52(+1.18%) |
Jul 03, 2024 | 42.52 | 44.90 | 42.52 | 44.15 | 10,243 | -1.01(-2.24%) |
Jul 02, 2024 | 45.00 | 45.16 | 44.22 | 45.16 | 35,319 | -0.26(-0.57%) |
Jul 01, 2024 | 46.87 | 46.87 | 44.40 | 45.42 | 20,611 | -0.83(-1.79%) |
Jun 28, 2024 | 44.77 | 47.47 | 44.77 | 46.25 | 18,957 | +1.22(+2.71%) |
Jun 27, 2024 | 45.16 | 45.20 | 43.58 | 45.03 | 11,289 | -0.01(-0.02%) |
Jun 26, 2024 | 43.86 | 46.61 | 43.86 | 45.04 | 46,866 | -0.72(-1.57%) |
Jun 25, 2024 | 47.05 | 47.05 | 44.64 | 45.76 | 57,208 | +0.41(+0.90%) |
Jun 24, 2024 | 45.15 | 46.65 | 44.97 | 45.35 | 22,838 | -1.04(-2.24%) |
Jun 21, 2024 | 44.12 | 46.88 | 44.12 | 46.39 | 10,074 | +0.26(+0.56%) |
Jun 20, 2024 | 45.08 | 47.49 | 45.08 | 46.13 | 18,630 | +0.27(+0.59%) |
Jun 18, 2024 | 47.21 | 47.21 | 44.44 | 45.86 | 27,670 | +0.04(+0.09%) |
Jun 17, 2024 | 46.78 | 46.78 | 44.04 | 45.82 | 9,970 | -1.01(-2.16%) |
Jun 14, 2024 | 45.61 | 48.04 | 45.61 | 46.83 | 13,600 | -0.73(-1.53%) |
Jun 13, 2024 | 46.91 | 48.70 | 46.22 | 47.56 | 7,931 | -1.14(-2.34%) |
Jun 12, 2024 | 50.32 | 50.32 | 48.57 | 48.70 | 20,266 | +0.29(+0.60%) |
Jun 11, 2024 | 48.34 | 49.82 | 47.00 | 48.41 | 23,559 | +0.50(+1.04%) |
Jun 10, 2024 | 47.99 | 47.99 | 46.32 | 47.91 | 15,533 | +0.31(+0.65%) |
Jun 07, 2024 | 46.24 | 49.13 | 46.24 | 47.60 | 13,000 | +0.35(+0.74%) |
Jun 06, 2024 | 48.99 | 48.99 | 45.63 | 47.25 | 62,269 | -0.83(-1.73%) |
Jun 05, 2024 | 46.83 | 49.16 | 46.27 | 48.08 | 27,752 | +0.67(+1.41%) |
Jun 04, 2024 | 47.55 | 49.00 | 46.87 | 47.41 | 20,261 | -0.31(-0.65%) |
Jun 03, 2024 | 49.51 | 49.51 | 46.58 | 47.72 | 17,375 | +0.15(+0.32%) |
May 31, 2024 | 45.99 | 48.86 | 45.99 | 47.57 | 11,268 | +0.28(+0.59%) |
May 30, 2024 | 48.45 | 48.45 | 46.11 | 47.29 | 10,025 | +0.46(+0.98%) |
May 29, 2024 | 47.00 | 47.17 | 46.67 | 46.83 | 12,426 | -1.13(-2.36%) |
May 28, 2024 | 47.91 | 49.37 | 46.46 | 47.96 | 15,200 | +0.39(+0.82%) |
May 24, 2024 | 45.99 | 47.64 | 45.99 | 47.57 | 15,391 | +0.97(+2.08%) |
May 23, 2024 | 47.24 | 48.67 | 45.81 | 46.60 | 28,042 | +0.03(+0.06%) |
May 22, 2024 | 46.76 | 48.12 | 45.34 | 46.57 | 18,738 | -0.58(-1.23%) |
May 21, 2024 | 46.03 | 48.61 | 45.74 | 47.15 | 16,809 | +0.09(+0.19%) |
May 20, 2024 | 46.45 | 47.76 | 46.45 | 47.06 | 27,889 | +1.34(+2.93%) |
May 17, 2024 | 44.48 | 47.28 | 44.48 | 45.72 | 64,936 | +0.06(+0.13%) |
May 16, 2024 | 44.62 | 47.00 | 44.62 | 45.66 | 38,088 | -2.16(-4.52%) |
May 15, 2024 | 46.00 | 48.59 | 46.00 | 47.82 | 25,228 | +0.20(+0.43%) |
May 14, 2024 | 47.21 | 48.64 | 45.77 | 47.62 | 27,389 | +1.73(+3.78%) |
May 13, 2024 | 46.28 | 46.28 | 44.58 | 45.88 | 31,655 | +0.10(+0.22%) |
May 10, 2024 | 45.98 | 46.78 | 44.59 | 45.78 | 10,908 | +0.07(+0.15%) |
May 09, 2024 | 44.11 | 46.74 | 44.11 | 45.71 | 10,968 | -0.03(-0.07%) |
May 08, 2024 | 46.78 | 46.78 | 45.59 | 45.74 | 35,710 | -0.84(-1.80%) |
May 07, 2024 | 47.96 | 47.96 | 45.21 | 46.58 | 74,225 | -0.76(-1.61%) |
May 06, 2024 | 46.20 | 48.26 | 46.20 | 47.34 | 27,102 | +0.90(+1.93%) |
May 03, 2024 | 46.40 | 46.83 | 46.00 | 46.45 | 15,310 | +0.77(+1.67%) |
May 02, 2024 | 45.52 | 151.05 | 45.46 | 45.68 | 31,645 | -0.14(-0.31%) |