Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 49.23 | 49.78 | 49.06 | 49.30 | 310,806 | +0.43(+0.88%) |
Jul 11, 2024 | 48.30 | 49.33 | 48.26 | 48.87 | 364,069 | +1.21(+2.54%) |
Jul 10, 2024 | 46.40 | 48.18 | 46.27 | 47.66 | 269,040 | +1.52(+3.29%) |
Jul 09, 2024 | 46.71 | 46.71 | 46.05 | 46.14 | 120,861 | -0.69(-1.47%) |
Jul 08, 2024 | 46.32 | 46.95 | 46.32 | 46.83 | 151,003 | +0.66(+1.43%) |
Jul 05, 2024 | 46.62 | 47.00 | 46.15 | 46.17 | 249,936 | -0.29(-0.62%) |
Jul 04, 2024 | 46.06 | 46.90 | 46.06 | 46.46 | 98,466 | +0.10(+0.22%) |
Jul 03, 2024 | 46.27 | 47.39 | 46.21 | 46.36 | 187,638 | +0.20(+0.43%) |
Jul 02, 2024 | 45.35 | 46.48 | 45.35 | 46.16 | 185,910 | +0.11(+0.24%) |
Jun 28, 2024 | 46.05 | 0 | -0.25(-0.54%) | |||
Jun 27, 2024 | 45.66 | 46.49 | 45.35 | 46.30 | 115,735 | +0.52(+1.14%) |
Jun 26, 2024 | 45.44 | 46.18 | 44.95 | 45.78 | 126,702 | +0.07(+0.15%) |
Jun 25, 2024 | 45.75 | 45.93 | 45.25 | 45.71 | 221,705 | -0.06(-0.13%) |
Jun 24, 2024 | 46.34 | 47.08 | 45.73 | 45.77 | 241,486 | -0.47(-1.02%) |
Jun 21, 2024 | 46.68 | 47.14 | 46.16 | 46.24 | 159,865 | -0.39(-0.84%) |
Jun 20, 2024 | 45.53 | 46.85 | 45.32 | 46.63 | 277,576 | +0.88(+1.92%) |
Jun 19, 2024 | 45.51 | 45.99 | 45.14 | 45.75 | 67,873 | +0.03(+0.07%) |
Jun 18, 2024 | 45.76 | 46.38 | 45.40 | 45.72 | 112,434 | -0.31(-0.67%) |
Jun 17, 2024 | 46.03 | 46.22 | 45.20 | 46.03 | 244,288 | -0.28(-0.60%) |
Jun 14, 2024 | 46.27 | 46.47 | 45.71 | 46.31 | 242,613 | -0.39(-0.84%) |
Jun 13, 2024 | 46.78 | 47.02 | 46.09 | 46.70 | 197,129 | -0.14(-0.30%) |
Jun 12, 2024 | 46.56 | 47.79 | 46.36 | 46.84 | 401,772 | +1.41(+3.10%) |
Jun 11, 2024 | 45.19 | 45.94 | 45.13 | 45.43 | 246,395 | -0.17(-0.37%) |
Jun 10, 2024 | 45.50 | 46.32 | 45.50 | 45.60 | 303,115 | -0.42(-0.91%) |
Jun 07, 2024 | 46.97 | 46.97 | 45.70 | 46.02 | 305,616 | -1.47(-3.10%) |
Jun 06, 2024 | 47.50 | 47.89 | 47.32 | 47.49 | 101,971 | +0.01(+0.02%) |
Jun 05, 2024 | 46.97 | 47.74 | 46.83 | 47.48 | 135,625 | +0.73(+1.56%) |
Jun 04, 2024 | 46.30 | 46.95 | 46.12 | 46.75 | 234,115 | +0.14(+0.30%) |
Jun 03, 2024 | 47.08 | 47.39 | 46.12 | 46.61 | 276,801 | -0.36(-0.77%) |
May 31, 2024 | 46.50 | 47.19 | 46.31 | 46.97 | 178,489 | +0.17(+0.36%) |
May 30, 2024 | 46.91 | 47.70 | 46.60 | 46.80 | 208,778 | -0.16(-0.34%) |
May 29, 2024 | 47.61 | 47.85 | 46.67 | 46.96 | 414,990 | -1.27(-2.63%) |
May 28, 2024 | 48.76 | 49.08 | 47.87 | 48.23 | 338,583 | -0.64(-1.31%) |
May 27, 2024 | 48.49 | 49.17 | 48.49 | 48.87 | 125,439 | +0.35(+0.72%) |
May 24, 2024 | 48.15 | 48.68 | 47.58 | 48.52 | 156,295 | +0.45(+0.94%) |
May 23, 2024 | 48.97 | 49.09 | 47.65 | 48.07 | 420,012 | -0.88(-1.80%) |
May 22, 2024 | 48.08 | 49.05 | 47.95 | 48.95 | 158,597 | +0.60(+1.24%) |
May 21, 2024 | 48.33 | 48.38 | 47.83 | 48.35 | 226,176 | -0.04(-0.08%) |
May 17, 2024 | 48.39 | 0 | +0.81(+1.70%) | |||
May 16, 2024 | 47.02 | 47.62 | 47.00 | 47.58 | 108,010 | +0.56(+1.19%) |
May 15, 2024 | 46.78 | 47.70 | 46.55 | 47.02 | 219,228 | +0.61(+1.31%) |
May 14, 2024 | 47.47 | 47.54 | 46.26 | 46.41 | 245,211 | -0.60(-1.28%) |
May 13, 2024 | 47.85 | 47.89 | 46.81 | 47.01 | 178,374 | -0.47(-0.99%) |
May 10, 2024 | 48.01 | 48.24 | 46.92 | 47.48 | 193,359 | -0.32(-0.67%) |
May 09, 2024 | 46.94 | 47.99 | 46.94 | 47.80 | 144,234 | +0.88(+1.88%) |
May 08, 2024 | 46.39 | 47.33 | 46.11 | 46.92 | 373,842 | +0.37(+0.79%) |
May 07, 2024 | 46.57 | 46.88 | 46.05 | 46.55 | 250,079 | +0.35(+0.76%) |
May 06, 2024 | 45.76 | 46.55 | 45.76 | 46.20 | 330,865 | +0.56(+1.23%) |
May 03, 2024 | 45.22 | 45.84 | 45.13 | 45.64 | 245,996 | +1.13(+2.54%) |
May 02, 2024 | 43.29 | 44.66 | 42.93 | 44.51 | 298,675 | +1.54(+3.58%) |