Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 48.69 | 50.00 | 48.66 | 49.30 | 30,468 | +1.36(+2.84%) |
Jul 15, 2024 | 46.60 | 48.70 | 46.60 | 47.94 | 20,983 | +1.74(+3.77%) |
Jul 12, 2024 | 46.79 | 46.79 | 46.20 | 46.20 | 13,162 | +0.27(+0.59%) |
Jul 11, 2024 | 44.74 | 47.00 | 44.74 | 45.93 | 25,983 | +1.65(+3.73%) |
Jul 10, 2024 | 44.20 | 44.54 | 44.02 | 44.28 | 4,499 | +0.22(+0.50%) |
Jul 09, 2024 | 44.34 | 44.66 | 43.94 | 44.06 | 5,428 | -0.35(-0.79%) |
Jul 08, 2024 | 44.95 | 45.32 | 44.33 | 44.41 | 24,418 | -0.15(-0.34%) |
Jul 05, 2024 | 45.52 | 45.76 | 44.10 | 44.56 | 24,463 | -1.14(-2.49%) |
Jul 03, 2024 | 46.00 | 46.32 | 45.70 | 45.70 | 9,524 | -0.61(-1.32%) |
Jul 02, 2024 | 46.63 | 46.63 | 46.26 | 46.31 | 3,198 | -0.05(-0.11%) |
Jul 01, 2024 | 47.84 | 47.85 | 46.32 | 46.36 | 18,364 | -1.64(-3.42%) |
Jun 28, 2024 | 45.00 | 48.70 | 45.00 | 48.00 | 66,031 | +3.03(+6.74%) |
Jun 27, 2024 | 44.41 | 44.97 | 44.18 | 44.97 | 3,743 | +1.07(+2.44%) |
Jun 26, 2024 | 43.75 | 44.59 | 43.62 | 43.90 | 9,857 | +0.15(+0.34%) |
Jun 25, 2024 | 43.75 | 43.75 | 43.50 | 43.75 | 4,219 | -0.08(-0.18%) |
Jun 24, 2024 | 41.90 | 43.97 | 41.90 | 43.83 | 9,118 | +1.79(+4.26%) |
Jun 21, 2024 | 42.07 | 42.50 | 41.90 | 42.04 | 26,199 | -0.05(-0.12%) |
Jun 20, 2024 | 41.90 | 42.32 | 41.90 | 42.09 | 11,988 | +0.04(+0.10%) |
Jun 18, 2024 | 42.22 | 42.67 | 42.03 | 42.05 | 10,115 | -0.15(-0.36%) |
Jun 17, 2024 | 42.64 | 42.64 | 42.20 | 42.20 | 5,411 | -0.34(-0.80%) |
Jun 14, 2024 | 41.91 | 43.01 | 41.91 | 42.54 | 6,306 | -0.37(-0.86%) |
Jun 13, 2024 | 43.04 | 43.19 | 42.91 | 42.91 | 1,772 | -0.28(-0.64%) |
Jun 12, 2024 | 42.84 | 43.66 | 42.84 | 43.19 | 5,494 | +0.46(+1.07%) |
Jun 11, 2024 | 42.49 | 42.77 | 42.49 | 42.73 | 4,205 | -0.06(-0.14%) |
Jun 10, 2024 | 42.09 | 42.89 | 42.09 | 42.79 | 5,265 | +0.01(+0.02%) |
Jun 07, 2024 | 42.49 | 42.78 | 42.49 | 42.78 | 2,411 | +0.00(+0.00%) |
Jun 06, 2024 | 42.69 | 42.88 | 42.54 | 42.78 | 4,909 | -0.01(-0.02%) |
Jun 05, 2024 | 42.75 | 42.88 | 42.61 | 42.79 | 7,274 | +0.04(+0.09%) |
Jun 04, 2024 | 43.13 | 43.13 | 42.75 | 42.75 | 3,395 | -0.45(-1.03%) |
Jun 03, 2024 | 43.09 | 43.34 | 42.49 | 43.20 | 7,928 | +0.11(+0.25%) |
May 31, 2024 | 42.88 | 43.09 | 42.73 | 43.09 | 3,923 | +0.20(+0.46%) |
May 30, 2024 | 42.63 | 43.08 | 42.63 | 42.89 | 5,255 | +0.20(+0.47%) |
May 29, 2024 | 43.19 | 43.19 | 42.61 | 42.69 | 4,899 | -0.58(-1.33%) |
May 28, 2024 | 43.42 | 43.52 | 43.26 | 43.26 | 4,329 | -0.22(-0.50%) |
May 24, 2024 | 43.51 | 43.51 | 43.47 | 43.48 | 3,132 | +0.52(+1.20%) |
May 23, 2024 | 43.33 | 43.34 | 42.69 | 42.97 | 7,061 | -0.27(-0.62%) |
May 22, 2024 | 43.20 | 43.48 | 42.69 | 43.23 | 6,029 | +0.15(+0.35%) |
May 21, 2024 | 42.91 | 43.28 | 42.91 | 43.09 | 9,870 | -0.01(-0.02%) |
May 20, 2024 | 42.95 | 43.26 | 42.95 | 43.10 | 7,664 | +0.00(+0.00%) |
May 17, 2024 | 43.19 | 43.19 | 42.94 | 43.10 | 9,266 | -0.09(-0.21%) |
May 16, 2024 | 43.19 | 43.53 | 43.19 | 43.19 | 5,853 | -0.20(-0.46%) |
May 15, 2024 | 43.39 | 43.68 | 43.38 | 43.38 | 6,319 | +0.55(+1.27%) |
May 14, 2024 | 42.84 | 43.16 | 42.63 | 42.84 | 7,618 | -0.09(-0.21%) |
May 13, 2024 | 43.09 | 43.25 | 42.93 | 42.93 | 6,389 | -0.06(-0.14%) |
May 10, 2024 | 43.23 | 43.33 | 42.98 | 42.99 | 4,497 | +0.10(+0.23%) |
May 09, 2024 | 43.18 | 43.20 | 42.88 | 42.89 | 7,353 | +0.02(+0.05%) |
May 08, 2024 | 43.03 | 43.19 | 42.87 | 42.87 | 6,038 | -0.17(-0.39%) |
May 07, 2024 | 42.90 | 43.38 | 42.90 | 43.04 | 4,676 | -0.05(-0.12%) |
May 06, 2024 | 42.69 | 43.51 | 42.69 | 43.09 | 4,490 | +0.15(+0.35%) |
May 03, 2024 | 43.57 | 43.57 | 42.73 | 42.94 | 3,447 | +0.25(+0.58%) |
May 02, 2024 | 42.49 | 42.86 | 42.49 | 42.69 | 9,185 | +0.02(+0.05%) |