Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 46.29 | 48.23 | 45.82 | 48.06 | 1,277,457 | +2.16(+4.71%) |
Jul 10, 2024 | 47.66 | 47.68 | 45.01 | 45.90 | 1,312,738 | -1.75(-3.67%) |
Jul 09, 2024 | 47.60 | 48.10 | 47.21 | 47.65 | 576,379 | +0.01(+0.02%) |
Jul 08, 2024 | 47.69 | 47.91 | 47.50 | 47.64 | 650,220 | +0.12(+0.25%) |
Jul 05, 2024 | 47.41 | 47.98 | 46.88 | 47.52 | 1,135,458 | -0.21(-0.44%) |
Jul 03, 2024 | 46.95 | 47.95 | 46.85 | 47.73 | 439,032 | +0.88(+1.88%) |
Jul 02, 2024 | 46.47 | 47.03 | 46.17 | 46.85 | 545,274 | +0.20(+0.43%) |
Jul 01, 2024 | 47.61 | 47.69 | 46.41 | 46.65 | 697,351 | -0.88(-1.85%) |
Jun 28, 2024 | 48.32 | 48.46 | 46.99 | 47.53 | 1,139,561 | -0.42(-0.88%) |
Jun 27, 2024 | 47.78 | 48.11 | 47.59 | 47.95 | 638,413 | +0.09(+0.19%) |
Jun 26, 2024 | 47.36 | 48.07 | 47.29 | 47.86 | 1,116,744 | -0.29(-0.60%) |
Jun 25, 2024 | 47.29 | 48.45 | 47.09 | 48.15 | 1,432,740 | +0.92(+1.95%) |
Jun 24, 2024 | 47.00 | 47.67 | 46.96 | 47.23 | 619,835 | +0.25(+0.53%) |
Jun 21, 2024 | 46.45 | 47.20 | 46.12 | 46.98 | 1,523,881 | +0.59(+1.27%) |
Jun 20, 2024 | 46.02 | 46.46 | 45.97 | 46.39 | 478,397 | +0.07(+0.15%) |
Jun 18, 2024 | 45.38 | 46.37 | 45.38 | 46.32 | 565,424 | +1.00(+2.21%) |
Jun 17, 2024 | 44.82 | 45.62 | 44.51 | 45.32 | 499,041 | +0.60(+1.34%) |
Jun 14, 2024 | 44.65 | 45.06 | 44.15 | 44.72 | 531,075 | -0.70(-1.54%) |
Jun 13, 2024 | 45.94 | 46.05 | 45.39 | 45.42 | 559,475 | -0.70(-1.52%) |
Jun 12, 2024 | 46.29 | 46.84 | 44.96 | 46.12 | 507,931 | +0.92(+2.04%) |
Jun 11, 2024 | 45.45 | 45.45 | 45.00 | 45.20 | 584,667 | -0.75(-1.63%) |
Jun 10, 2024 | 45.35 | 46.45 | 45.35 | 45.95 | 536,253 | +0.01(+0.02%) |
Jun 07, 2024 | 45.70 | 46.41 | 45.42 | 45.94 | 360,207 | -0.26(-0.56%) |
Jun 06, 2024 | 46.92 | 47.16 | 46.17 | 46.20 | 398,606 | -0.76(-1.62%) |
Jun 05, 2024 | 46.39 | 46.98 | 45.89 | 46.96 | 477,008 | +0.72(+1.56%) |
Jun 04, 2024 | 46.80 | 46.93 | 45.98 | 46.24 | 491,589 | -0.83(-1.76%) |
Jun 03, 2024 | 47.44 | 47.78 | 46.58 | 47.07 | 564,153 | -0.36(-0.76%) |
May 31, 2024 | 47.19 | 47.49 | 46.50 | 47.43 | 873,391 | +0.57(+1.21%) |
May 30, 2024 | 46.51 | 46.88 | 46.04 | 46.86 | 1,180,833 | +0.52(+1.12%) |
May 29, 2024 | 47.14 | 47.47 | 46.21 | 46.34 | 1,141,644 | -1.30(-2.74%) |
May 28, 2024 | 48.59 | 48.88 | 47.57 | 47.65 | 647,870 | -0.69(-1.42%) |
May 24, 2024 | 47.83 | 48.42 | 47.64 | 48.33 | 443,919 | +0.83(+1.74%) |
May 23, 2024 | 48.32 | 48.32 | 47.28 | 47.51 | 519,531 | -0.48(-1.00%) |
May 22, 2024 | 48.47 | 48.58 | 47.58 | 47.99 | 705,361 | -0.57(-1.17%) |
May 21, 2024 | 48.75 | 48.91 | 48.45 | 48.55 | 571,034 | -0.16(-0.33%) |
May 20, 2024 | 48.98 | 49.19 | 48.69 | 48.71 | 706,912 | -0.34(-0.69%) |
May 17, 2024 | 49.22 | 49.63 | 48.91 | 49.05 | 604,882 | -0.15(-0.30%) |
May 16, 2024 | 49.76 | 49.85 | 48.95 | 49.20 | 554,979 | -0.75(-1.49%) |
May 15, 2024 | 49.57 | 50.21 | 49.48 | 49.95 | 713,664 | +0.77(+1.56%) |
May 14, 2024 | 48.97 | 49.36 | 48.59 | 49.18 | 608,441 | +0.52(+1.06%) |
May 13, 2024 | 49.06 | 49.10 | 48.57 | 48.66 | 572,948 | -0.22(-0.45%) |
May 10, 2024 | 49.82 | 49.98 | 48.64 | 48.88 | 794,132 | -0.68(-1.37%) |
May 09, 2024 | 48.79 | 49.62 | 48.66 | 49.56 | 884,608 | +0.82(+1.67%) |
May 08, 2024 | 47.12 | 48.78 | 46.80 | 48.74 | 1,443,177 | +1.16(+2.45%) |
May 07, 2024 | 46.80 | 48.05 | 46.01 | 47.58 | 3,299,094 | -3.74(-7.29%) |
May 06, 2024 | 51.57 | 51.76 | 51.11 | 51.32 | 1,335,722 | +0.14(+0.27%) |
May 03, 2024 | 51.12 | 51.43 | 50.70 | 51.18 | 731,506 | +0.63(+1.24%) |
May 02, 2024 | 50.89 | 50.94 | 50.16 | 50.55 | 645,789 | +0.49(+0.97%) |