Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 41.77 | 42.87 | 40.93 | 42.74 | 486,192 | +1.06(+2.54%) |
Jul 08, 2024 | 42.88 | 43.27 | 41.66 | 41.68 | 321,286 | -0.53(-1.26%) |
Jul 05, 2024 | 41.93 | 42.29 | 41.10 | 42.21 | 247,271 | +0.04(+0.09%) |
Jul 03, 2024 | 43.04 | 43.12 | 42.05 | 42.17 | 104,644 | -0.64(-1.49%) |
Jul 02, 2024 | 43.46 | 43.81 | 42.39 | 42.81 | 339,691 | -0.96(-2.19%) |
Jul 01, 2024 | 45.30 | 45.80 | 43.66 | 43.77 | 410,729 | -1.93(-4.22%) |
Jun 28, 2024 | 45.10 | 46.32 | 44.22 | 45.70 | 1,192,703 | +0.63(+1.40%) |
Jun 27, 2024 | 45.74 | 45.74 | 44.78 | 45.07 | 257,892 | -0.48(-1.05%) |
Jun 26, 2024 | 45.61 | 45.84 | 44.81 | 45.55 | 255,250 | -0.10(-0.22%) |
Jun 25, 2024 | 47.20 | 47.20 | 45.12 | 45.65 | 315,783 | -0.83(-1.79%) |
Jun 24, 2024 | 46.40 | 46.95 | 45.78 | 46.48 | 246,925 | +0.04(+0.09%) |
Jun 21, 2024 | 45.64 | 46.69 | 45.22 | 46.44 | 963,864 | +1.03(+2.27%) |
Jun 20, 2024 | 44.18 | 46.68 | 43.30 | 45.41 | 496,970 | +0.76(+1.70%) |
Jun 18, 2024 | 43.57 | 45.39 | 43.40 | 44.65 | 573,211 | +0.07(+0.16%) |
Jun 17, 2024 | 49.30 | 49.37 | 43.57 | 44.58 | 742,097 | -4.78(-9.68%) |
Jun 14, 2024 | 48.89 | 49.51 | 47.29 | 49.36 | 280,349 | -0.14(-0.28%) |
Jun 13, 2024 | 48.80 | 50.21 | 48.18 | 49.50 | 384,073 | +0.52(+1.06%) |
Jun 12, 2024 | 48.98 | 49.70 | 48.45 | 48.98 | 269,169 | +1.11(+2.32%) |
Jun 11, 2024 | 48.41 | 48.93 | 47.38 | 47.87 | 583,642 | -0.99(-2.03%) |
Jun 10, 2024 | 47.96 | 49.60 | 46.77 | 48.86 | 483,866 | +0.17(+0.35%) |
Jun 07, 2024 | 48.01 | 49.58 | 47.94 | 48.69 | 239,927 | +0.00(+0.00%) |
Jun 06, 2024 | 49.45 | 49.45 | 47.88 | 48.69 | 147,521 | -0.76(-1.54%) |
Jun 05, 2024 | 49.39 | 50.17 | 48.86 | 49.45 | 297,849 | -0.08(-0.16%) |
Jun 04, 2024 | 48.67 | 51.36 | 46.77 | 49.53 | 273,513 | +0.86(+1.77%) |
Jun 03, 2024 | 47.59 | 50.19 | 46.80 | 48.67 | 276,676 | +1.80(+3.84%) |
May 31, 2024 | 46.68 | 47.14 | 45.34 | 46.87 | 405,420 | +0.56(+1.21%) |
May 30, 2024 | 47.16 | 47.60 | 45.89 | 46.31 | 237,257 | -0.41(-0.88%) |
May 29, 2024 | 47.35 | 48.03 | 46.20 | 46.72 | 271,812 | -2.03(-4.16%) |
May 28, 2024 | 49.01 | 49.27 | 47.35 | 48.75 | 249,730 | +0.27(+0.56%) |
May 24, 2024 | 49.47 | 49.70 | 48.09 | 48.48 | 140,361 | -0.68(-1.38%) |
May 23, 2024 | 51.16 | 51.16 | 48.26 | 49.16 | 267,684 | -1.95(-3.82%) |
May 22, 2024 | 50.65 | 51.58 | 50.03 | 51.11 | 166,620 | +0.68(+1.35%) |
May 21, 2024 | 52.22 | 52.69 | 50.07 | 50.43 | 271,195 | -1.94(-3.70%) |
May 20, 2024 | 52.70 | 52.95 | 51.38 | 52.37 | 239,672 | +0.09(+0.17%) |
May 17, 2024 | 54.36 | 54.36 | 51.79 | 52.28 | 326,117 | -1.71(-3.17%) |
May 16, 2024 | 54.64 | 54.75 | 52.83 | 53.99 | 195,013 | -0.41(-0.75%) |
May 15, 2024 | 53.89 | 54.88 | 53.24 | 54.40 | 198,985 | +1.60(+3.03%) |
May 14, 2024 | 54.78 | 55.53 | 52.50 | 52.80 | 248,265 | -1.20(-2.22%) |
May 13, 2024 | 54.87 | 55.03 | 53.20 | 54.00 | 226,067 | -0.27(-0.50%) |
May 10, 2024 | 58.06 | 58.42 | 53.59 | 54.27 | 379,030 | -3.33(-5.78%) |
May 09, 2024 | 59.70 | 60.36 | 57.39 | 57.60 | 195,639 | -0.64(-1.10%) |
May 08, 2024 | 56.56 | 59.75 | 56.56 | 58.24 | 230,061 | -0.44(-0.75%) |
May 07, 2024 | 61.18 | 61.18 | 57.32 | 58.68 | 212,852 | -1.58(-2.62%) |
May 06, 2024 | 60.32 | 61.96 | 59.80 | 60.26 | 250,843 | -0.31(-0.51%) |
May 03, 2024 | 57.32 | 62.19 | 57.32 | 60.57 | 572,094 | +3.47(+6.08%) |
May 02, 2024 | 58.34 | 58.49 | 56.69 | 57.10 | 344,947 | -0.62(-1.07%) |