Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 47.16 | 48.50 | 47.08 | 48.35 | 1,320,371 | +2.35(+5.11%) |
Jul 10, 2024 | 46.92 | 47.08 | 45.00 | 46.00 | 500,521 | -0.35(-0.76%) |
Jul 09, 2024 | 45.22 | 46.53 | 44.77 | 46.35 | 652,299 | +1.04(+2.30%) |
Jul 08, 2024 | 44.65 | 45.68 | 43.81 | 45.31 | 540,265 | +0.66(+1.48%) |
Jul 05, 2024 | 44.49 | 44.96 | 43.99 | 44.65 | 296,613 | +0.29(+0.65%) |
Jul 03, 2024 | 43.42 | 45.05 | 43.38 | 44.36 | 199,751 | +0.90(+2.07%) |
Jul 02, 2024 | 44.25 | 44.37 | 43.27 | 43.46 | 332,462 | -0.72(-1.63%) |
Jul 01, 2024 | 45.03 | 45.17 | 43.19 | 44.18 | 598,123 | -0.86(-1.91%) |
Jun 28, 2024 | 45.53 | 46.23 | 44.39 | 45.04 | 1,217,658 | -0.34(-0.75%) |
Jun 27, 2024 | 45.12 | 45.67 | 44.92 | 45.38 | 387,678 | +0.17(+0.38%) |
Jun 26, 2024 | 44.38 | 45.36 | 44.12 | 45.21 | 413,072 | +0.61(+1.37%) |
Jun 25, 2024 | 45.67 | 46.04 | 44.34 | 44.60 | 555,005 | -1.08(-2.36%) |
Jun 24, 2024 | 47.54 | 48.07 | 45.49 | 45.68 | 491,319 | -1.89(-3.97%) |
Jun 21, 2024 | 47.61 | 47.69 | 47.12 | 47.57 | 690,150 | +0.08(+0.17%) |
Jun 20, 2024 | 47.43 | 48.04 | 46.43 | 47.49 | 818,328 | -0.06(-0.13%) |
Jun 18, 2024 | 45.70 | 47.62 | 45.55 | 47.55 | 566,363 | +2.01(+4.41%) |
Jun 17, 2024 | 46.50 | 46.60 | 45.48 | 45.54 | 464,484 | -1.01(-2.17%) |
Jun 14, 2024 | 47.27 | 47.41 | 46.14 | 46.55 | 396,325 | -0.52(-1.10%) |
Jun 13, 2024 | 47.06 | 47.51 | 46.19 | 47.07 | 559,996 | +0.01(+0.02%) |
Jun 12, 2024 | 44.42 | 47.55 | 44.42 | 47.06 | 1,437,573 | +5.32(+12.75%) |
Jun 11, 2024 | 42.34 | 42.35 | 41.37 | 41.74 | 290,617 | -0.81(-1.90%) |
Jun 10, 2024 | 41.06 | 43.08 | 41.06 | 42.55 | 507,738 | +0.98(+2.36%) |
Jun 07, 2024 | 40.78 | 41.68 | 40.41 | 41.57 | 266,395 | -0.13(-0.31%) |
Jun 06, 2024 | 41.64 | 42.02 | 41.41 | 41.70 | 289,623 | -0.16(-0.38%) |
Jun 05, 2024 | 41.17 | 41.92 | 40.87 | 41.86 | 394,940 | +0.85(+2.07%) |
Jun 04, 2024 | 40.49 | 41.91 | 40.49 | 41.01 | 445,664 | +0.12(+0.29%) |
Jun 03, 2024 | 40.37 | 40.90 | 39.83 | 40.89 | 564,099 | +0.74(+1.84%) |
May 31, 2024 | 39.22 | 40.16 | 38.91 | 40.15 | 499,823 | +1.49(+3.85%) |
May 30, 2024 | 38.91 | 39.19 | 38.57 | 38.66 | 437,234 | -0.07(-0.18%) |
May 29, 2024 | 38.57 | 39.22 | 38.40 | 38.73 | 509,584 | -0.43(-1.10%) |
May 28, 2024 | 39.66 | 39.96 | 38.95 | 39.16 | 499,183 | +0.02(+0.05%) |
May 24, 2024 | 39.51 | 39.90 | 39.04 | 39.14 | 354,951 | -0.20(-0.51%) |
May 23, 2024 | 40.86 | 40.98 | 39.18 | 39.34 | 588,187 | -1.50(-3.67%) |
May 22, 2024 | 41.60 | 41.64 | 40.57 | 40.84 | 418,418 | -0.96(-2.30%) |
May 21, 2024 | 42.38 | 42.38 | 41.70 | 41.80 | 488,535 | -0.78(-1.83%) |
May 20, 2024 | 43.20 | 43.51 | 42.53 | 42.58 | 393,028 | -0.77(-1.78%) |
May 17, 2024 | 43.98 | 44.05 | 43.09 | 43.35 | 384,802 | -0.56(-1.28%) |
May 16, 2024 | 43.67 | 44.17 | 43.59 | 43.91 | 437,970 | -0.32(-0.72%) |
May 15, 2024 | 45.09 | 45.16 | 43.25 | 44.23 | 748,949 | +0.38(+0.87%) |
May 14, 2024 | 42.80 | 44.98 | 42.80 | 43.85 | 676,598 | +1.65(+3.91%) |
May 13, 2024 | 42.08 | 42.87 | 41.91 | 42.20 | 473,354 | +0.40(+0.96%) |
May 10, 2024 | 42.59 | 42.59 | 41.59 | 41.80 | 521,271 | -0.66(-1.55%) |
May 09, 2024 | 41.38 | 42.54 | 41.38 | 42.46 | 531,736 | +1.25(+3.03%) |
May 08, 2024 | 41.92 | 42.30 | 41.14 | 41.21 | 752,832 | -1.15(-2.71%) |
May 07, 2024 | 41.22 | 42.80 | 41.22 | 42.36 | 725,971 | +1.30(+3.17%) |
May 06, 2024 | 40.49 | 41.09 | 40.16 | 41.06 | 688,852 | +0.99(+2.47%) |
May 03, 2024 | 40.72 | 41.82 | 39.88 | 40.07 | 900,525 | +0.88(+2.25%) |
May 02, 2024 | 39.79 | 39.88 | 38.06 | 39.19 | 1,540,538 | -2.25(-5.43%) |