Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.77 | 46.94 | 45.68 | 46.01 | 102,780 | -0.67(-1.44%) |
Jul 18, 2024 | 47.25 | 48.13 | 46.09 | 46.68 | 154,785 | -0.93(-1.95%) |
Jul 17, 2024 | 47.97 | 48.97 | 47.20 | 47.61 | 215,063 | -0.89(-1.84%) |
Jul 16, 2024 | 47.40 | 48.60 | 47.21 | 48.50 | 136,535 | +1.42(+3.02%) |
Jul 15, 2024 | 47.21 | 47.69 | 46.61 | 47.08 | 136,614 | +0.47(+1.01%) |
Jul 12, 2024 | 46.54 | 46.79 | 45.97 | 46.61 | 135,852 | +0.59(+1.28%) |
Jul 11, 2024 | 44.71 | 46.16 | 43.73 | 46.02 | 182,000 | +1.91(+4.33%) |
Jul 10, 2024 | 43.51 | 44.29 | 43.20 | 44.11 | 115,455 | +0.71(+1.64%) |
Jul 09, 2024 | 43.13 | 43.56 | 42.87 | 43.40 | 126,334 | -0.09(-0.21%) |
Jul 08, 2024 | 42.95 | 43.49 | 42.67 | 43.49 | 122,284 | +0.77(+1.80%) |
Jul 05, 2024 | 44.37 | 44.93 | 42.71 | 42.72 | 128,515 | -2.05(-4.58%) |
Jul 03, 2024 | 44.26 | 44.98 | 43.85 | 44.77 | 74,878 | +0.38(+0.86%) |
Jul 02, 2024 | 45.67 | 45.67 | 44.32 | 44.39 | 143,764 | -0.98(-2.16%) |
Jul 01, 2024 | 45.60 | 45.60 | 44.66 | 45.37 | 174,224 | -0.22(-0.48%) |
Jun 28, 2024 | 45.40 | 45.94 | 44.95 | 45.59 | 521,134 | +0.83(+1.85%) |
Jun 27, 2024 | 44.85 | 45.26 | 44.45 | 44.76 | 303,765 | -0.08(-0.18%) |
Jun 26, 2024 | 44.27 | 45.01 | 44.19 | 44.84 | 205,523 | +0.24(+0.54%) |
Jun 25, 2024 | 44.22 | 44.99 | 43.72 | 44.60 | 160,408 | +0.30(+0.68%) |
Jun 24, 2024 | 44.22 | 45.54 | 44.22 | 44.30 | 249,542 | +0.23(+0.52%) |
Jun 21, 2024 | 44.90 | 45.30 | 44.07 | 44.07 | 799,950 | -0.79(-1.76%) |
Jun 20, 2024 | 45.20 | 45.56 | 44.23 | 44.86 | 254,408 | -0.43(-0.95%) |
Jun 18, 2024 | 45.60 | 46.23 | 44.87 | 45.29 | 254,775 | -0.35(-0.77%) |
Jun 17, 2024 | 45.79 | 46.18 | 45.15 | 45.64 | 293,590 | -0.21(-0.46%) |
Jun 14, 2024 | 46.00 | 46.40 | 45.21 | 45.85 | 170,229 | -0.22(-0.48%) |
Jun 13, 2024 | 46.31 | 46.96 | 45.53 | 46.07 | 190,224 | -0.48(-1.03%) |
Jun 12, 2024 | 46.52 | 47.62 | 46.12 | 46.55 | 203,908 | +0.88(+1.93%) |
Jun 11, 2024 | 46.74 | 46.74 | 45.44 | 45.67 | 133,750 | -1.39(-2.95%) |
Jun 10, 2024 | 46.39 | 47.44 | 46.39 | 47.06 | 143,687 | +0.31(+0.66%) |
Jun 07, 2024 | 46.54 | 47.49 | 46.33 | 46.75 | 145,136 | -0.02(-0.04%) |
Jun 06, 2024 | 47.67 | 47.89 | 46.67 | 46.77 | 137,922 | -1.02(-2.13%) |
Jun 05, 2024 | 47.60 | 48.44 | 47.34 | 47.79 | 147,358 | +0.52(+1.10%) |
Jun 04, 2024 | 48.86 | 48.98 | 46.72 | 47.27 | 251,541 | -1.84(-3.75%) |
Jun 03, 2024 | 50.69 | 50.73 | 49.08 | 49.11 | 168,470 | -0.88(-1.76%) |
May 31, 2024 | 49.91 | 50.81 | 49.40 | 49.99 | 314,020 | -0.26(-0.52%) |
May 30, 2024 | 52.03 | 52.20 | 50.13 | 50.25 | 236,027 | -2.38(-4.52%) |
May 29, 2024 | 53.53 | 54.35 | 52.44 | 52.63 | 169,983 | -1.27(-2.36%) |
May 28, 2024 | 56.27 | 56.65 | 53.87 | 53.90 | 188,015 | -2.12(-3.78%) |
May 24, 2024 | 56.01 | 57.06 | 55.74 | 56.02 | 200,081 | +0.36(+0.65%) |
May 23, 2024 | 57.84 | 58.41 | 55.35 | 55.66 | 284,882 | -2.28(-3.94%) |
May 22, 2024 | 56.57 | 59.91 | 56.35 | 57.94 | 417,973 | +1.76(+3.13%) |
May 21, 2024 | 55.64 | 56.36 | 54.67 | 56.18 | 255,628 | +0.48(+0.86%) |
May 20, 2024 | 56.60 | 57.20 | 55.54 | 55.70 | 204,965 | -0.90(-1.59%) |
May 17, 2024 | 56.63 | 57.06 | 56.10 | 56.60 | 185,312 | +0.25(+0.44%) |
May 16, 2024 | 56.89 | 56.94 | 55.94 | 56.35 | 195,749 | -0.67(-1.18%) |
May 15, 2024 | 58.37 | 59.48 | 56.72 | 57.02 | 169,096 | -1.14(-1.96%) |
May 14, 2024 | 57.91 | 58.72 | 57.06 | 58.16 | 216,094 | +0.26(+0.45%) |
May 13, 2024 | 59.50 | 60.09 | 57.56 | 57.90 | 235,258 | -1.27(-2.15%) |
May 10, 2024 | 60.01 | 60.41 | 57.95 | 59.17 | 238,162 | -0.36(-0.60%) |
May 09, 2024 | 58.00 | 59.56 | 57.91 | 59.53 | 308,128 | +1.71(+2.96%) |
May 08, 2024 | 57.15 | 58.36 | 57.15 | 57.82 | 270,512 | +0.21(+0.36%) |
May 07, 2024 | 57.74 | 58.50 | 57.50 | 57.61 | 202,917 | +0.02(+0.03%) |
May 06, 2024 | 57.47 | 58.96 | 57.29 | 57.59 | 265,775 | +0.46(+0.81%) |
May 03, 2024 | 56.52 | 57.23 | 55.45 | 57.13 | 261,414 | +1.53(+2.75%) |
May 02, 2024 | 55.38 | 55.77 | 54.45 | 55.60 | 157,567 | +0.67(+1.22%) |