Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 1,056,118 | +0.57(+1.20%) |
Jul 25, 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 1,515,680 | +0.45(+0.95%) |
Jul 24, 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 1,907,841 | -2.24(-4.53%) |
Jul 23, 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 1,162,845 | +0.84(+1.73%) |
Jul 22, 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 1,131,596 | +0.78(+1.63%) |
Jul 19, 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 988,452 | -0.22(-0.46%) |
Jul 18, 2024 | 48.68 | 49.38 | 47.68 | 48.00 | 1,644,070 | -0.68(-1.40%) |
Jul 17, 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 3,305,557 | -1.58(-3.14%) |
Jul 16, 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 2,795,974 | +1.80(+3.71%) |
Jul 15, 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 2,872,718 | +0.82(+1.72%) |
Jul 12, 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 2,304,233 | +1.09(+2.34%) |
Jul 11, 2024 | 45.62 | 46.79 | 45.55 | 46.55 | 2,060,919 | +1.78(+3.98%) |
Jul 10, 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 1,007,543 | +1.09(+2.50%) |
Jul 09, 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 1,520,451 | -0.53(-1.20%) |
Jul 08, 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 1,421,362 | -0.11(-0.25%) |
Jul 05, 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 1,109,505 | +0.18(+0.41%) |
Jul 03, 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 733,266 | +0.92(+2.13%) |
Jul 02, 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 988,031 | -0.02(-0.05%) |
Jul 01, 2024 | 43.91 | 43.99 | 42.91 | 43.24 | 1,406,550 | -0.31(-0.71%) |
Jun 28, 2024 | 43.46 | 43.92 | 42.95 | 43.55 | 6,868,374 | +0.50(+1.16%) |
Jun 27, 2024 | 43.79 | 44.08 | 42.99 | 43.05 | 1,216,294 | -0.56(-1.28%) |
Jun 26, 2024 | 43.74 | 43.88 | 42.69 | 43.61 | 1,617,549 | -0.40(-0.91%) |
Jun 25, 2024 | 44.72 | 44.73 | 43.78 | 44.01 | 1,632,411 | -0.74(-1.65%) |
Jun 24, 2024 | 45.13 | 45.68 | 44.64 | 44.75 | 1,269,316 | -0.27(-0.60%) |
Jun 21, 2024 | 44.50 | 45.28 | 44.01 | 45.02 | 2,053,649 | +0.31(+0.69%) |
Jun 20, 2024 | 45.35 | 45.75 | 44.46 | 44.71 | 1,412,142 | -0.64(-1.41%) |
Jun 18, 2024 | 44.98 | 45.60 | 44.79 | 45.35 | 1,511,887 | +0.33(+0.73%) |
Jun 17, 2024 | 44.55 | 45.48 | 44.34 | 45.02 | 1,248,729 | +0.38(+0.85%) |
Jun 14, 2024 | 43.78 | 44.89 | 43.78 | 44.64 | 1,474,496 | +0.29(+0.65%) |
Jun 13, 2024 | 44.93 | 45.10 | 43.71 | 44.35 | 1,754,513 | -0.75(-1.66%) |
Jun 12, 2024 | 45.00 | 45.60 | 44.52 | 45.10 | 1,862,175 | +0.67(+1.51%) |
Jun 11, 2024 | 44.16 | 44.45 | 43.64 | 44.43 | 1,071,618 | -0.02(-0.04%) |
Jun 10, 2024 | 43.81 | 44.71 | 43.53 | 44.45 | 1,100,250 | +0.22(+0.50%) |
Jun 07, 2024 | 44.05 | 44.45 | 43.66 | 44.23 | 1,757,905 | -0.11(-0.25%) |
Jun 06, 2024 | 43.94 | 44.89 | 43.94 | 44.34 | 2,209,144 | -0.22(-0.49%) |
Jun 05, 2024 | 42.92 | 44.75 | 42.87 | 44.56 | 1,794,590 | +1.69(+3.94%) |
Jun 04, 2024 | 43.28 | 43.65 | 41.97 | 42.87 | 1,916,412 | -0.73(-1.67%) |
Jun 03, 2024 | 44.00 | 44.47 | 42.80 | 43.60 | 1,781,767 | +0.20(+0.46%) |
May 31, 2024 | 42.30 | 43.43 | 41.94 | 43.40 | 1,662,853 | +1.15(+2.72%) |
May 30, 2024 | 41.60 | 42.49 | 41.52 | 42.25 | 1,206,711 | +0.84(+2.03%) |
May 29, 2024 | 41.82 | 41.98 | 41.30 | 41.41 | 917,429 | -0.80(-1.90%) |
May 28, 2024 | 42.15 | 42.91 | 41.92 | 42.21 | 1,676,823 | +0.25(+0.60%) |
May 24, 2024 | 40.45 | 42.14 | 40.28 | 41.96 | 1,764,284 | +1.71(+4.25%) |
May 23, 2024 | 40.77 | 40.98 | 40.20 | 40.25 | 925,873 | -0.50(-1.23%) |
May 22, 2024 | 40.83 | 40.88 | 40.07 | 40.75 | 969,739 | -0.13(-0.32%) |
May 21, 2024 | 38.87 | 40.88 | 38.87 | 40.88 | 1,590,557 | +1.89(+4.85%) |
May 20, 2024 | 38.46 | 39.00 | 38.44 | 38.99 | 852,815 | +0.64(+1.67%) |
May 17, 2024 | 38.42 | 38.60 | 38.13 | 38.35 | 818,841 | +0.09(+0.24%) |
May 16, 2024 | 38.47 | 38.89 | 38.08 | 38.26 | 1,229,312 | -0.15(-0.39%) |
May 15, 2024 | 39.00 | 39.02 | 38.31 | 38.41 | 1,133,145 | -0.34(-0.88%) |
May 14, 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 997,292 | -0.01(-0.03%) |
May 13, 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 823,684 | +0.11(+0.28%) |
May 10, 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 728,938 | -0.38(-0.97%) |
May 09, 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 809,582 | +0.68(+1.77%) |
May 08, 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 996,824 | -0.16(-0.42%) |
May 07, 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 1,743,178 | -0.50(-1.28%) |
May 06, 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 1,678,857 | +0.11(+0.28%) |
May 03, 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 4,832,084 | -2.34(-5.67%) |
May 02, 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 1,647,997 | +0.83(+2.05%) |