Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 45.40 | 45.63 | 45.09 | 45.09 | 1,007 | -0.28(-0.61%) |
Jul 24, 2024 | 45.96 | 45.96 | 45.36 | 45.36 | 788 | -1.63(-3.48%) |
Jul 23, 2024 | 47.19 | 47.24 | 47.00 | 47.00 | 821 | +0.06(+0.13%) |
Jul 22, 2024 | 46.93 | 46.95 | 46.66 | 46.94 | 1,642 | +0.77(+1.67%) |
Jul 19, 2024 | 46.71 | 46.71 | 46.17 | 46.17 | 1,641 | -0.47(-1.01%) |
Jul 18, 2024 | 47.49 | 47.49 | 46.41 | 46.64 | 4,169 | -0.02(-0.04%) |
Jul 17, 2024 | 47.41 | 47.41 | 46.66 | 46.66 | 7,890 | -1.74(-3.60%) |
Jul 16, 2024 | 48.43 | 48.60 | 48.40 | 48.40 | 2,099 | -0.23(-0.47%) |
Jul 15, 2024 | 48.72 | 49.30 | 48.61 | 48.63 | 3,276 | +0.08(+0.16%) |
Jul 12, 2024 | 48.39 | 48.80 | 48.29 | 48.55 | 3,081 | +0.35(+0.73%) |
Jul 11, 2024 | 48.88 | 48.88 | 48.20 | 48.20 | 1,192 | -0.96(-1.95%) |
Jul 10, 2024 | 49.17 | 49.23 | 48.97 | 49.16 | 10,393 | +0.24(+0.48%) |
Jul 09, 2024 | 48.99 | 49.12 | 48.85 | 48.92 | 3,288 | +1.30(+2.73%) |
Jul 08, 2024 | 48.77 | 48.91 | 47.63 | 47.63 | 22,742 | -1.13(-2.31%) |
Jul 05, 2024 | 48.31 | 48.82 | 48.31 | 48.75 | 1,031 | +0.51(+1.07%) |
Jul 03, 2024 | 48.26 | 48.26 | 48.24 | 48.24 | 1,586 | +0.36(+0.76%) |
Jul 02, 2024 | 47.62 | 47.96 | 47.55 | 47.88 | 76,374 | +0.31(+0.66%) |
Jul 01, 2024 | 47.67 | 47.67 | 46.88 | 47.56 | 13,405 | +0.02(+0.04%) |
Jun 28, 2024 | 47.54 | 47.89 | 47.44 | 47.54 | 5,052 | +0.07(+0.15%) |
Jun 27, 2024 | 47.55 | 47.55 | 47.41 | 47.47 | 1,521 | +0.01(+0.01%) |
Jun 26, 2024 | 47.36 | 47.46 | 47.31 | 47.46 | 916 | -0.04(-0.08%) |
Jun 25, 2024 | 47.14 | 47.50 | 47.14 | 47.50 | 902 | +0.48(+1.02%) |
Jun 24, 2024 | 47.28 | 47.35 | 47.02 | 47.02 | 701 | -0.62(-1.31%) |
Jun 21, 2024 | 47.62 | 47.64 | 47.62 | 47.64 | 662 | -0.27(-0.56%) |
Jun 20, 2024 | 48.52 | 48.52 | 47.81 | 47.91 | 2,897 | -0.37(-0.77%) |
Jun 18, 2024 | 48.16 | 48.39 | 48.12 | 48.28 | 7,032 | +0.37(+0.78%) |
Jun 17, 2024 | 47.66 | 47.91 | 47.48 | 47.91 | 2,019 | +0.34(+0.72%) |
Jun 14, 2024 | 47.38 | 47.57 | 47.38 | 47.57 | 13,665 | +0.68(+1.45%) |
Jun 13, 2024 | 46.77 | 46.89 | 46.77 | 46.89 | 397 | +0.04(+0.10%) |
Jun 12, 2024 | 47.03 | 47.03 | 46.68 | 46.85 | 3,178 | +0.75(+1.63%) |
Jun 11, 2024 | 45.95 | 46.09 | 45.93 | 46.09 | 1,421 | +0.16(+0.34%) |
Jun 10, 2024 | 45.69 | 45.94 | 45.69 | 45.94 | 629 | +0.05(+0.10%) |
Jun 07, 2024 | 46.30 | 46.30 | 45.89 | 45.89 | 20,591 | -0.49(-1.06%) |
Jun 06, 2024 | 46.38 | 46.49 | 46.32 | 46.38 | 2,482 | -0.15(-0.32%) |
Jun 05, 2024 | 46.09 | 46.53 | 46.09 | 46.53 | 1,807 | +1.21(+2.67%) |
Jun 04, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 376 | +0.23(+0.51%) |
Jun 03, 2024 | 45.31 | 45.31 | 44.79 | 45.09 | 24,364 | +0.63(+1.42%) |
May 31, 2024 | 44.57 | 44.61 | 43.97 | 44.46 | 6,377 | -0.32(-0.72%) |
May 30, 2024 | 45.07 | 45.07 | 44.78 | 44.78 | 890 | -0.50(-1.10%) |
May 29, 2024 | 45.09 | 45.38 | 45.09 | 45.28 | 716 | -0.35(-0.77%) |
May 28, 2024 | 45.61 | 45.70 | 45.50 | 45.63 | 4,090 | +0.39(+0.87%) |
May 24, 2024 | 45.23 | 45.24 | 45.23 | 45.24 | 779 | +0.53(+1.19%) |
May 23, 2024 | 45.02 | 45.23 | 44.71 | 44.71 | 2,630 | -0.14(-0.31%) |
May 22, 2024 | 44.98 | 44.98 | 44.84 | 44.84 | 3,156 | -0.16(-0.35%) |
May 21, 2024 | 44.86 | 45.00 | 44.84 | 45.00 | 832 | -0.11(-0.24%) |
May 20, 2024 | 44.97 | 45.11 | 44.97 | 45.11 | 1,827 | +0.35(+0.77%) |
May 17, 2024 | 44.82 | 44.82 | 44.71 | 44.76 | 1,888 | -0.05(-0.11%) |
May 16, 2024 | 44.84 | 44.95 | 44.81 | 44.81 | 746 | +0.00(+0.00%) |
May 15, 2024 | 44.41 | 44.81 | 44.22 | 44.81 | 790 | +0.76(+1.73%) |
May 14, 2024 | 43.97 | 44.05 | 43.97 | 44.05 | 498 | +0.47(+1.07%) |
May 13, 2024 | 43.65 | 43.66 | 43.51 | 43.58 | 2,043 | +0.19(+0.43%) |
May 10, 2024 | 43.63 | 43.63 | 43.24 | 43.40 | 7,291 | -0.02(-0.04%) |
May 09, 2024 | 43.36 | 43.41 | 43.36 | 43.41 | 371 | +0.14(+0.33%) |
May 08, 2024 | 43.08 | 43.27 | 43.08 | 43.27 | 597 | -0.20(-0.45%) |
May 07, 2024 | 43.38 | 43.50 | 43.36 | 43.47 | 1,711 | +0.04(+0.09%) |
May 06, 2024 | 43.02 | 43.43 | 43.02 | 43.43 | 1,450 | +0.56(+1.31%) |
May 03, 2024 | 42.74 | 42.93 | 42.63 | 42.87 | 32,614 | +0.78(+1.86%) |
May 02, 2024 | 41.45 | 42.10 | 41.45 | 42.08 | 3,923 | +1.11(+2.72%) |