Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 51.30 | 53.43 | 51.30 | 52.46 | 430,866 | +0.66(+1.27%) |
Jul 22, 2024 | 50.40 | 51.97 | 50.08 | 51.80 | 243,752 | +0.97(+1.91%) |
Jul 19, 2024 | 50.68 | 51.77 | 50.56 | 50.83 | 372,628 | +0.11(+0.22%) |
Jul 18, 2024 | 51.69 | 52.22 | 50.38 | 50.72 | 368,294 | -1.20(-2.31%) |
Jul 17, 2024 | 51.00 | 52.50 | 50.69 | 51.92 | 547,523 | -0.18(-0.35%) |
Jul 16, 2024 | 50.00 | 52.12 | 49.77 | 52.10 | 389,745 | +2.48(+5.00%) |
Jul 15, 2024 | 48.97 | 50.38 | 48.75 | 49.62 | 414,203 | +1.45(+3.01%) |
Jul 12, 2024 | 47.97 | 48.57 | 47.59 | 48.17 | 233,653 | +0.57(+1.20%) |
Jul 11, 2024 | 46.25 | 47.76 | 46.25 | 47.60 | 379,205 | +1.53(+3.32%) |
Jul 10, 2024 | 44.65 | 46.12 | 44.55 | 46.07 | 327,493 | +1.39(+3.11%) |
Jul 09, 2024 | 43.46 | 44.71 | 43.16 | 44.68 | 126,116 | +1.16(+2.67%) |
Jul 08, 2024 | 43.78 | 44.21 | 43.42 | 43.52 | 179,854 | +0.15(+0.35%) |
Jul 05, 2024 | 43.68 | 43.87 | 43.10 | 43.37 | 120,436 | -0.52(-1.18%) |
Jul 03, 2024 | 44.50 | 44.50 | 43.79 | 43.89 | 89,779 | -0.64(-1.44%) |
Jul 02, 2024 | 44.11 | 44.59 | 43.82 | 44.53 | 289,187 | +0.65(+1.48%) |
Jul 01, 2024 | 44.44 | 44.88 | 43.84 | 43.88 | 137,589 | -0.57(-1.28%) |
Jun 28, 2024 | 44.03 | 44.54 | 43.71 | 44.45 | 587,167 | +0.65(+1.48%) |
Jun 27, 2024 | 43.41 | 43.80 | 43.09 | 43.80 | 109,525 | +0.61(+1.41%) |
Jun 26, 2024 | 42.65 | 43.24 | 42.65 | 43.19 | 159,216 | +0.15(+0.35%) |
Jun 25, 2024 | 43.55 | 45.00 | 42.66 | 43.04 | 161,290 | -0.88(-2.00%) |
Jun 24, 2024 | 42.60 | 44.28 | 42.50 | 43.92 | 163,189 | +1.54(+3.63%) |
Jun 21, 2024 | 42.83 | 42.83 | 42.30 | 42.38 | 392,081 | -0.51(-1.19%) |
Jun 20, 2024 | 42.56 | 43.27 | 42.36 | 42.89 | 179,036 | +0.06(+0.14%) |
Jun 18, 2024 | 42.78 | 43.30 | 42.76 | 42.83 | 316,703 | -0.10(-0.23%) |
Jun 17, 2024 | 42.45 | 42.94 | 42.22 | 42.93 | 158,798 | +0.39(+0.92%) |
Jun 14, 2024 | 42.19 | 42.72 | 42.16 | 42.54 | 164,369 | -0.31(-0.72%) |
Jun 13, 2024 | 43.08 | 43.35 | 42.49 | 42.85 | 340,760 | -0.46(-1.06%) |
Jun 12, 2024 | 43.75 | 44.26 | 42.86 | 43.31 | 233,848 | +0.92(+2.17%) |
Jun 11, 2024 | 42.35 | 42.69 | 41.98 | 42.39 | 248,650 | -0.30(-0.70%) |
Jun 10, 2024 | 42.70 | 43.12 | 42.16 | 42.69 | 244,752 | -0.38(-0.88%) |
Jun 07, 2024 | 42.52 | 43.32 | 42.38 | 43.07 | 205,999 | +0.14(+0.33%) |
Jun 06, 2024 | 42.90 | 43.13 | 42.39 | 42.93 | 176,448 | -0.22(-0.51%) |
Jun 05, 2024 | 42.70 | 43.35 | 42.63 | 43.15 | 149,621 | +0.38(+0.89%) |
Jun 04, 2024 | 42.92 | 43.40 | 42.69 | 42.77 | 236,487 | -0.57(-1.32%) |
Jun 03, 2024 | 44.68 | 44.68 | 43.24 | 43.34 | 178,210 | -0.62(-1.41%) |
May 31, 2024 | 43.90 | 44.63 | 43.64 | 43.96 | 307,060 | +0.89(+2.07%) |
May 30, 2024 | 42.75 | 43.37 | 42.26 | 43.07 | 251,843 | +1.08(+2.57%) |
May 29, 2024 | 42.27 | 42.42 | 41.69 | 41.99 | 348,163 | -0.81(-1.89%) |
May 28, 2024 | 44.13 | 44.46 | 42.64 | 42.80 | 549,692 | -0.96(-2.19%) |
May 24, 2024 | 43.71 | 43.81 | 43.19 | 43.76 | 315,505 | +0.27(+0.62%) |
May 23, 2024 | 44.49 | 44.95 | 43.46 | 43.49 | 249,709 | -0.98(-2.20%) |
May 22, 2024 | 44.96 | 45.30 | 44.40 | 44.47 | 280,436 | -0.74(-1.64%) |
May 21, 2024 | 44.98 | 45.90 | 44.98 | 45.21 | 467,703 | -0.01(-0.02%) |
May 20, 2024 | 45.21 | 45.99 | 45.18 | 45.22 | 484,084 | -0.22(-0.48%) |
May 17, 2024 | 44.85 | 45.88 | 44.64 | 45.44 | 595,554 | +0.86(+1.93%) |
May 16, 2024 | 45.32 | 45.39 | 44.58 | 44.58 | 345,574 | -0.83(-1.83%) |
May 15, 2024 | 44.51 | 45.55 | 44.51 | 45.41 | 666,303 | +1.14(+2.58%) |
May 14, 2024 | 44.73 | 45.00 | 43.98 | 44.27 | 818,828 | +0.02(+0.05%) |
May 13, 2024 | 44.20 | 44.39 | 43.98 | 44.25 | 670,482 | +0.30(+0.68%) |
May 10, 2024 | 43.50 | 44.07 | 42.90 | 43.95 | 919,841 | +0.82(+1.90%) |
May 09, 2024 | 43.70 | 44.01 | 43.08 | 43.13 | 358,596 | -0.62(-1.41%) |
May 08, 2024 | 42.90 | 43.96 | 42.90 | 43.75 | 535,566 | +0.46(+1.06%) |
May 07, 2024 | 43.37 | 44.04 | 43.26 | 43.29 | 396,296 | -0.04(-0.09%) |
May 06, 2024 | 43.56 | 44.16 | 43.30 | 43.33 | 587,044 | -0.31(-0.71%) |
May 03, 2024 | 43.23 | 43.74 | 43.11 | 43.64 | 773,596 | +0.68(+1.57%) |
May 02, 2024 | 42.08 | 43.23 | 42.08 | 42.96 | 1,125,554 | +1.17(+2.80%) |