Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 48.30 | 50.13 | 48.14 | 49.45 | 1,378,337 | +1.28(+2.66%) |
Jul 11, 2024 | 47.03 | 49.12 | 46.84 | 48.17 | 1,722,824 | +1.83(+3.95%) |
Jul 10, 2024 | 46.18 | 46.61 | 45.30 | 46.34 | 915,787 | +0.31(+0.67%) |
Jul 09, 2024 | 46.96 | 46.96 | 45.64 | 46.03 | 952,250 | -0.90(-1.92%) |
Jul 08, 2024 | 48.29 | 48.59 | 46.54 | 46.93 | 1,166,881 | -1.40(-2.90%) |
Jul 05, 2024 | 47.59 | 48.57 | 47.48 | 48.33 | 606,622 | +0.33(+0.69%) |
Jul 03, 2024 | 48.03 | 48.49 | 47.84 | 48.00 | 454,076 | -0.03(-0.06%) |
Jul 02, 2024 | 47.55 | 48.13 | 47.16 | 48.03 | 967,616 | +0.54(+1.14%) |
Jul 01, 2024 | 47.97 | 48.02 | 46.84 | 47.49 | 1,058,273 | -0.48(-1.00%) |
Jun 28, 2024 | 46.14 | 48.22 | 46.14 | 47.97 | 2,685,277 | +2.01(+4.37%) |
Jun 27, 2024 | 43.57 | 46.32 | 43.42 | 45.96 | 1,369,453 | +2.51(+5.78%) |
Jun 26, 2024 | 43.10 | 44.01 | 42.58 | 43.45 | 940,134 | +0.14(+0.32%) |
Jun 25, 2024 | 43.30 | 43.59 | 42.70 | 43.31 | 1,089,236 | -0.01(-0.02%) |
Jun 24, 2024 | 44.20 | 44.65 | 43.30 | 43.32 | 2,360,286 | -0.90(-2.04%) |
Jun 21, 2024 | 43.30 | 44.27 | 43.05 | 44.22 | 4,680,807 | +0.89(+2.05%) |
Jun 20, 2024 | 43.28 | 43.61 | 43.02 | 43.33 | 983,114 | +0.00(+0.00%) |
Jun 18, 2024 | 43.59 | 43.59 | 42.38 | 43.33 | 1,130,336 | -0.37(-0.85%) |
Jun 17, 2024 | 42.85 | 43.74 | 42.29 | 43.70 | 1,407,065 | +0.88(+2.06%) |
Jun 14, 2024 | 43.05 | 43.10 | 41.84 | 42.82 | 1,861,303 | +0.98(+2.34%) |
Jun 13, 2024 | 42.58 | 42.58 | 41.42 | 41.84 | 858,849 | -0.68(-1.60%) |
Jun 12, 2024 | 43.90 | 44.47 | 42.49 | 42.52 | 1,142,626 | -0.44(-1.02%) |
Jun 11, 2024 | 42.39 | 43.18 | 41.87 | 42.96 | 4,252,567 | +0.26(+0.61%) |
Jun 10, 2024 | 42.27 | 43.03 | 42.08 | 42.70 | 1,271,688 | +0.34(+0.80%) |
Jun 07, 2024 | 42.29 | 42.41 | 41.88 | 42.36 | 668,655 | +0.09(+0.21%) |
Jun 06, 2024 | 42.99 | 43.10 | 42.26 | 42.27 | 552,747 | -0.58(-1.35%) |
Jun 05, 2024 | 41.93 | 42.92 | 41.53 | 42.85 | 1,257,097 | +1.35(+3.25%) |
Jun 04, 2024 | 42.20 | 42.37 | 41.13 | 41.50 | 1,029,953 | -0.66(-1.57%) |
Jun 03, 2024 | 43.11 | 43.31 | 41.65 | 42.16 | 1,178,935 | -0.80(-1.86%) |
May 31, 2024 | 43.54 | 43.93 | 42.15 | 42.96 | 1,407,966 | -0.46(-1.06%) |
May 30, 2024 | 44.92 | 44.92 | 42.93 | 43.42 | 1,512,092 | -1.40(-3.12%) |
May 29, 2024 | 45.19 | 45.80 | 44.64 | 44.82 | 723,966 | -0.90(-1.97%) |
May 28, 2024 | 45.16 | 45.77 | 44.88 | 45.72 | 956,328 | +0.65(+1.44%) |
May 24, 2024 | 44.54 | 45.60 | 44.27 | 45.07 | 1,189,926 | +0.52(+1.17%) |
May 23, 2024 | 45.20 | 45.34 | 44.10 | 44.55 | 1,104,953 | -0.27(-0.60%) |
May 22, 2024 | 43.85 | 45.55 | 43.85 | 44.82 | 1,884,072 | +1.08(+2.47%) |
May 21, 2024 | 43.94 | 44.27 | 43.49 | 43.74 | 753,193 | -0.41(-0.93%) |
May 20, 2024 | 43.13 | 44.23 | 43.01 | 44.15 | 1,128,668 | +1.02(+2.36%) |
May 17, 2024 | 43.66 | 43.75 | 43.00 | 43.13 | 850,712 | -0.36(-0.83%) |
May 16, 2024 | 44.61 | 44.70 | 43.24 | 43.49 | 962,873 | -1.08(-2.42%) |
May 15, 2024 | 44.40 | 44.67 | 44.11 | 44.57 | 1,049,913 | +0.78(+1.78%) |
May 14, 2024 | 44.25 | 44.57 | 43.73 | 43.79 | 941,903 | -0.32(-0.73%) |
May 13, 2024 | 44.60 | 44.72 | 43.76 | 44.11 | 803,691 | -0.40(-0.90%) |
May 10, 2024 | 45.17 | 45.42 | 44.28 | 44.51 | 903,220 | -0.68(-1.50%) |
May 09, 2024 | 45.65 | 45.69 | 44.75 | 45.19 | 1,057,147 | -0.45(-0.99%) |
May 08, 2024 | 44.77 | 45.93 | 44.54 | 45.64 | 1,489,563 | +0.64(+1.42%) |
May 07, 2024 | 44.16 | 46.65 | 43.23 | 45.00 | 2,650,939 | +0.41(+0.92%) |
May 06, 2024 | 43.68 | 44.71 | 43.64 | 44.59 | 2,098,025 | +0.82(+1.87%) |
May 03, 2024 | 44.91 | 44.94 | 43.62 | 43.77 | 968,377 | -0.42(-0.95%) |
May 02, 2024 | 43.84 | 44.22 | 43.12 | 44.19 | 723,487 | +0.75(+1.73%) |