Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 47.35 | 47.53 | 46.85 | 47.20 | 76,044 | +0.18(+0.38%) |
Jul 25, 2024 | 47.21 | 47.94 | 46.05 | 47.02 | 100,006 | -0.02(-0.04%) |
Jul 24, 2024 | 48.48 | 48.55 | 47.04 | 47.04 | 165,973 | -3.00(-6.00%) |
Jul 23, 2024 | 49.85 | 50.38 | 49.83 | 50.04 | 48,969 | +0.38(+0.77%) |
Jul 22, 2024 | 49.44 | 50.05 | 49.33 | 49.66 | 107,353 | +1.04(+2.14%) |
Jul 19, 2024 | 49.35 | 49.75 | 48.62 | 48.62 | 99,492 | -0.59(-1.20%) |
Jul 18, 2024 | 50.13 | 50.14 | 48.99 | 49.21 | 137,975 | -0.43(-0.87%) |
Jul 17, 2024 | 50.20 | 50.29 | 49.38 | 49.64 | 216,408 | -1.43(-2.80%) |
Jul 16, 2024 | 51.69 | 51.77 | 50.72 | 51.07 | 130,501 | -0.23(-0.45%) |
Jul 15, 2024 | 51.48 | 52.14 | 51.08 | 51.30 | 98,012 | +0.12(+0.23%) |
Jul 12, 2024 | 50.69 | 51.62 | 50.55 | 51.18 | 204,213 | +0.02(+0.04%) |
Jul 11, 2024 | 53.04 | 53.08 | 50.84 | 51.16 | 302,801 | -1.98(-3.73%) |
Jul 10, 2024 | 52.79 | 53.14 | 52.38 | 53.14 | 203,870 | +0.42(+0.80%) |
Jul 09, 2024 | 52.62 | 52.86 | 52.40 | 52.72 | 91,489 | +0.41(+0.78%) |
Jul 08, 2024 | 52.52 | 52.72 | 52.15 | 52.31 | 327,250 | -0.32(-0.61%) |
Jul 05, 2024 | 51.96 | 52.63 | 51.88 | 52.63 | 172,031 | +0.74(+1.43%) |
Jul 03, 2024 | 51.00 | 51.89 | 50.85 | 51.89 | 88,610 | +1.06(+2.09%) |
Jul 02, 2024 | 50.06 | 50.91 | 50.06 | 50.83 | 191,129 | +0.71(+1.42%) |
Jul 01, 2024 | 49.31 | 50.12 | 48.92 | 50.12 | 124,217 | +0.99(+2.02%) |
Jun 28, 2024 | 49.50 | 49.98 | 48.92 | 49.13 | 130,301 | -0.35(-0.71%) |
Jun 27, 2024 | 49.07 | 49.49 | 49.05 | 49.48 | 121,781 | +0.44(+0.90%) |
Jun 26, 2024 | 48.19 | 49.09 | 48.19 | 49.04 | 169,080 | +0.70(+1.45%) |
Jun 25, 2024 | 47.71 | 48.34 | 47.59 | 48.34 | 57,338 | +0.68(+1.43%) |
Jun 24, 2024 | 48.27 | 48.34 | 47.47 | 47.66 | 110,204 | -0.59(-1.22%) |
Jun 21, 2024 | 48.46 | 48.60 | 48.17 | 48.25 | 74,643 | -0.29(-0.60%) |
Jun 20, 2024 | 49.25 | 49.40 | 48.24 | 48.54 | 135,366 | -0.69(-1.40%) |
Jun 18, 2024 | 49.35 | 49.35 | 48.90 | 49.23 | 101,866 | -0.25(-0.51%) |
Jun 17, 2024 | 48.62 | 49.63 | 48.47 | 49.48 | 275,782 | +1.04(+2.15%) |
Jun 14, 2024 | 48.18 | 48.52 | 48.03 | 48.44 | 121,053 | +0.22(+0.46%) |
Jun 13, 2024 | 48.45 | 48.60 | 47.94 | 48.22 | 72,671 | +0.70(+1.47%) |
Jun 12, 2024 | 47.02 | 47.75 | 46.98 | 47.52 | 112,316 | +0.95(+2.04%) |
Jun 11, 2024 | 46.07 | 46.58 | 45.95 | 46.57 | 38,519 | +0.49(+1.06%) |
Jun 10, 2024 | 46.00 | 46.17 | 45.81 | 46.08 | 46,033 | +0.09(+0.21%) |
Jun 07, 2024 | 46.07 | 46.28 | 45.94 | 45.98 | 64,874 | -0.30(-0.64%) |
Jun 06, 2024 | 46.24 | 46.35 | 45.90 | 46.28 | 55,846 | +0.03(+0.06%) |
Jun 05, 2024 | 45.53 | 46.25 | 45.29 | 46.25 | 99,379 | +1.01(+2.23%) |
Jun 04, 2024 | 44.99 | 45.24 | 44.81 | 45.24 | 42,052 | +0.22(+0.49%) |
Jun 03, 2024 | 45.00 | 45.26 | 44.51 | 45.02 | 44,403 | +0.36(+0.81%) |
May 31, 2024 | 45.13 | 45.14 | 43.90 | 44.66 | 46,785 | -0.38(-0.84%) |
May 30, 2024 | 45.78 | 45.78 | 44.88 | 45.04 | 203,116 | -0.89(-1.94%) |
May 29, 2024 | 45.64 | 46.15 | 45.64 | 45.93 | 128,214 | -0.08(-0.17%) |
May 28, 2024 | 45.91 | 46.05 | 45.67 | 46.01 | 38,313 | +0.22(+0.48%) |
May 24, 2024 | 45.26 | 45.89 | 45.23 | 45.79 | 57,948 | +0.68(+1.51%) |
May 23, 2024 | 46.07 | 46.15 | 44.84 | 45.11 | 79,075 | -0.30(-0.66%) |
May 22, 2024 | 45.59 | 45.71 | 45.10 | 45.41 | 106,119 | -0.42(-0.92%) |
May 21, 2024 | 45.21 | 45.83 | 45.10 | 45.83 | 176,432 | +0.65(+1.44%) |
May 20, 2024 | 44.97 | 45.42 | 44.97 | 45.18 | 95,694 | +0.23(+0.51%) |
May 17, 2024 | 45.00 | 45.12 | 44.73 | 44.95 | 64,729 | -0.04(-0.09%) |
May 16, 2024 | 45.20 | 45.36 | 44.98 | 44.99 | 769,235 | -0.30(-0.66%) |
May 15, 2024 | 44.87 | 45.29 | 44.39 | 45.29 | 160,374 | +0.73(+1.64%) |
May 14, 2024 | 44.07 | 44.64 | 44.03 | 44.56 | 125,677 | +0.45(+1.02%) |
May 13, 2024 | 44.01 | 44.11 | 43.80 | 44.11 | 26,227 | +0.14(+0.32%) |
May 10, 2024 | 44.08 | 44.19 | 43.64 | 43.97 | 65,687 | +0.25(+0.57%) |
May 09, 2024 | 44.04 | 44.04 | 43.69 | 43.72 | 87,581 | -0.14(-0.32%) |
May 08, 2024 | 43.56 | 44.18 | 43.56 | 43.86 | 77,376 | -0.32(-0.72%) |
May 07, 2024 | 44.18 | 44.19 | 43.84 | 44.18 | 120,341 | -0.19(-0.43%) |
May 06, 2024 | 43.65 | 44.37 | 43.52 | 44.37 | 115,490 | +0.95(+2.18%) |
May 03, 2024 | 43.23 | 43.50 | 43.02 | 43.42 | 172,322 | +0.78(+1.84%) |
May 02, 2024 | 42.36 | 42.64 | 41.84 | 42.64 | 110,294 | +0.81(+1.94%) |