Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 44.58 | 45.31 | 44.14 | 44.59 | 200,164 | +0.34(+0.77%) |
Jul 25, 2024 | 44.80 | 45.33 | 43.10 | 44.25 | 492,229 | -0.69(-1.54%) |
Jul 24, 2024 | 47.60 | 47.84 | 44.78 | 44.94 | 407,239 | -2.45(-5.17%) |
Jul 23, 2024 | 47.45 | 47.85 | 47.04 | 47.39 | 237,945 | -0.44(-0.92%) |
Jul 22, 2024 | 48.13 | 48.29 | 47.17 | 47.83 | 349,876 | -0.37(-0.77%) |
Jul 19, 2024 | 48.30 | 50.02 | 47.94 | 48.20 | 1,196,371 | +0.23(+0.48%) |
Jul 18, 2024 | 47.05 | 48.22 | 46.70 | 47.97 | 417,807 | +1.11(+2.37%) |
Jul 17, 2024 | 47.63 | 47.70 | 46.13 | 46.86 | 438,460 | -0.49(-1.03%) |
Jul 16, 2024 | 48.00 | 48.67 | 46.22 | 47.35 | 456,524 | -0.57(-1.19%) |
Jul 15, 2024 | 48.31 | 49.09 | 47.20 | 47.92 | 473,601 | -0.07(-0.15%) |
Jul 12, 2024 | 46.67 | 48.09 | 46.30 | 47.99 | 818,323 | +1.12(+2.39%) |
Jul 11, 2024 | 46.78 | 47.45 | 46.19 | 46.87 | 764,636 | +0.08(+0.17%) |
Jul 10, 2024 | 44.50 | 46.79 | 44.50 | 46.79 | 617,261 | +2.27(+5.10%) |
Jul 09, 2024 | 45.46 | 46.09 | 44.08 | 44.52 | 654,987 | -0.94(-2.07%) |
Jul 08, 2024 | 45.64 | 46.41 | 44.94 | 45.46 | 525,943 | -0.38(-0.83%) |
Jul 05, 2024 | 46.11 | 46.11 | 44.80 | 45.84 | 463,242 | +0.24(+0.53%) |
Jul 03, 2024 | 45.80 | 46.10 | 45.29 | 45.60 | 475,264 | +0.08(+0.18%) |
Jul 02, 2024 | 44.16 | 46.23 | 44.16 | 45.52 | 806,750 | +1.50(+3.41%) |
Jul 01, 2024 | 46.03 | 46.09 | 43.95 | 44.02 | 370,840 | -1.46(-3.21%) |
Jun 28, 2024 | 46.21 | 46.25 | 45.00 | 45.48 | 279,259 | -0.24(-0.52%) |
Jun 27, 2024 | 45.17 | 45.84 | 44.73 | 45.72 | 229,455 | +0.60(+1.33%) |
Jun 26, 2024 | 45.95 | 46.00 | 43.87 | 45.12 | 461,336 | -1.02(-2.21%) |
Jun 25, 2024 | 44.00 | 46.35 | 43.07 | 46.14 | 802,148 | +2.31(+5.27%) |
Jun 24, 2024 | 42.54 | 43.98 | 42.54 | 43.83 | 494,751 | +1.17(+2.74%) |
Jun 21, 2024 | 44.22 | 44.22 | 42.45 | 42.66 | 561,618 | -0.86(-1.98%) |
Jun 20, 2024 | 42.99 | 43.69 | 42.70 | 43.52 | 401,665 | +1.09(+2.57%) |
Jun 18, 2024 | 42.42 | 43.17 | 42.37 | 42.43 | 234,620 | +0.00(+0.00%) |
Jun 17, 2024 | 43.20 | 43.84 | 41.60 | 42.43 | 474,982 | -1.18(-2.71%) |
Jun 14, 2024 | 44.23 | 44.41 | 43.03 | 43.61 | 662,791 | -0.26(-0.59%) |
Jun 13, 2024 | 46.95 | 46.95 | 43.17 | 43.87 | 1,308,787 | -0.17(-0.39%) |
Jun 12, 2024 | 44.12 | 45.41 | 43.22 | 44.04 | 1,382,977 | +0.67(+1.54%) |
Jun 11, 2024 | 44.38 | 44.38 | 43.23 | 43.37 | 487,534 | -1.02(-2.30%) |
Jun 10, 2024 | 42.74 | 44.81 | 42.41 | 44.39 | 490,234 | +1.56(+3.64%) |
Jun 07, 2024 | 42.30 | 43.58 | 42.28 | 42.83 | 709,140 | +0.41(+0.97%) |
Jun 06, 2024 | 42.35 | 43.40 | 41.75 | 42.42 | 441,115 | -0.19(-0.45%) |
Jun 05, 2024 | 42.65 | 43.81 | 41.81 | 42.61 | 1,136,354 | -0.38(-0.88%) |
Jun 04, 2024 | 46.00 | 46.00 | 42.01 | 42.99 | 1,402,452 | -3.69(-7.90%) |
Jun 03, 2024 | 48.82 | 48.84 | 46.28 | 46.68 | 884,764 | -1.77(-3.65%) |
May 31, 2024 | 48.93 | 49.33 | 48.13 | 48.45 | 426,538 | -0.16(-0.33%) |
May 30, 2024 | 47.00 | 49.28 | 46.99 | 48.61 | 1,471,707 | +1.96(+4.20%) |
May 29, 2024 | 45.70 | 46.66 | 45.14 | 46.65 | 301,601 | +0.70(+1.52%) |
May 28, 2024 | 44.80 | 46.30 | 44.80 | 45.95 | 603,530 | +1.63(+3.68%) |
May 24, 2024 | 45.74 | 47.36 | 44.09 | 44.32 | 1,036,814 | -0.95(-2.10%) |
May 23, 2024 | 46.70 | 47.07 | 44.72 | 45.27 | 617,452 | -0.93(-2.01%) |
May 22, 2024 | 48.60 | 48.81 | 45.82 | 46.20 | 888,397 | -2.81(-5.73%) |
May 21, 2024 | 48.60 | 49.58 | 48.05 | 49.01 | 1,147,591 | +0.43(+0.89%) |
May 20, 2024 | 47.72 | 48.89 | 47.59 | 48.58 | 569,615 | +1.09(+2.30%) |
May 17, 2024 | 47.19 | 47.99 | 47.10 | 47.49 | 332,361 | +0.02(+0.04%) |
May 16, 2024 | 47.89 | 47.91 | 46.75 | 47.47 | 461,522 | -0.14(-0.29%) |
May 15, 2024 | 46.55 | 48.30 | 45.92 | 47.61 | 964,901 | +1.06(+2.28%) |
May 14, 2024 | 44.65 | 46.72 | 43.83 | 46.55 | 674,133 | +1.55(+3.44%) |
May 13, 2024 | 45.72 | 46.40 | 44.56 | 45.00 | 447,163 | -0.35(-0.77%) |
May 10, 2024 | 46.47 | 46.63 | 45.21 | 45.35 | 311,939 | -0.89(-1.92%) |
May 09, 2024 | 46.12 | 46.43 | 45.43 | 46.24 | 373,534 | +0.12(+0.26%) |
May 08, 2024 | 46.53 | 47.25 | 45.95 | 46.12 | 464,223 | -0.41(-0.88%) |
May 07, 2024 | 46.20 | 46.98 | 45.87 | 46.53 | 537,888 | +0.85(+1.86%) |
May 06, 2024 | 43.30 | 46.08 | 43.30 | 45.68 | 646,371 | +2.48(+5.74%) |
May 03, 2024 | 43.00 | 43.57 | 42.67 | 43.20 | 266,529 | +0.73(+1.72%) |
May 02, 2024 | 43.39 | 43.66 | 42.42 | 42.47 | 418,846 | -0.34(-0.79%) |