Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 45.12 | 45.18 | 43.87 | 43.88 | 1,130,414 | -2.83(-6.06%) |
Jul 23, 2024 | 46.89 | 47.19 | 46.65 | 46.71 | 431,254 | -0.03(-0.06%) |
Jul 22, 2024 | 46.42 | 46.99 | 46.24 | 46.74 | 1,093,770 | +1.11(+2.43%) |
Jul 19, 2024 | 46.06 | 46.44 | 45.53 | 45.63 | 567,579 | -0.62(-1.34%) |
Jul 18, 2024 | 46.86 | 47.00 | 45.81 | 46.25 | 565,236 | -0.02(-0.04%) |
Jul 17, 2024 | 46.98 | 47.08 | 46.17 | 46.27 | 1,060,262 | -1.58(-3.30%) |
Jul 16, 2024 | 48.44 | 48.54 | 47.48 | 47.85 | 957,429 | -0.21(-0.44%) |
Jul 15, 2024 | 48.33 | 48.95 | 47.87 | 48.06 | 803,630 | +0.15(+0.31%) |
Jul 12, 2024 | 47.30 | 48.40 | 47.23 | 47.91 | 892,170 | +0.31(+0.65%) |
Jul 11, 2024 | 49.80 | 49.85 | 47.29 | 47.60 | 2,486,530 | -2.24(-4.49%) |
Jul 10, 2024 | 49.52 | 49.96 | 49.30 | 49.84 | 1,464,399 | +0.51(+1.03%) |
Jul 09, 2024 | 49.00 | 49.43 | 48.95 | 49.33 | 1,233,324 | +0.49(+1.00%) |
Jul 08, 2024 | 48.88 | 49.16 | 48.54 | 48.84 | 1,375,257 | -0.02(-0.04%) |
Jul 05, 2024 | 48.07 | 48.96 | 48.01 | 48.86 | 1,736,388 | +0.92(+1.92%) |
Jul 03, 2024 | 47.13 | 47.94 | 47.10 | 47.94 | 843,639 | +0.79(+1.68%) |
Jul 02, 2024 | 46.12 | 47.15 | 46.05 | 47.15 | 1,253,424 | +1.05(+2.28%) |
Jul 01, 2024 | 45.50 | 46.21 | 45.03 | 46.10 | 961,590 | +0.99(+2.19%) |
Jun 28, 2024 | 46.01 | 46.26 | 45.11 | 45.11 | 573,674 | -0.70(-1.53%) |
Jun 27, 2024 | 45.61 | 46.00 | 45.42 | 45.81 | 948,123 | +0.19(+0.42%) |
Jun 26, 2024 | 44.84 | 45.63 | 44.82 | 45.62 | 504,458 | +0.69(+1.54%) |
Jun 25, 2024 | 44.05 | 44.97 | 44.05 | 44.93 | 369,238 | +1.15(+2.63%) |
Jun 24, 2024 | 44.50 | 44.68 | 43.78 | 43.78 | 289,759 | -0.63(-1.42%) |
Jun 21, 2024 | 44.48 | 44.81 | 44.20 | 44.41 | 292,024 | -0.14(-0.31%) |
Jun 20, 2024 | 45.26 | 45.30 | 44.22 | 44.55 | 489,799 | -0.40(-0.89%) |
Jun 18, 2024 | 45.07 | 45.08 | 44.67 | 44.95 | 395,803 | -0.13(-0.29%) |
Jun 17, 2024 | 44.43 | 45.42 | 44.37 | 45.08 | 701,941 | +0.54(+1.21%) |
Jun 14, 2024 | 44.51 | 44.66 | 44.22 | 44.54 | 258,302 | +0.06(+0.13%) |
Jun 13, 2024 | 44.85 | 44.99 | 44.31 | 44.48 | 468,168 | +0.17(+0.38%) |
Jun 12, 2024 | 43.86 | 44.71 | 43.71 | 44.31 | 529,069 | +0.83(+1.91%) |
Jun 11, 2024 | 43.10 | 43.48 | 42.78 | 43.48 | 271,095 | +0.48(+1.12%) |
Jun 10, 2024 | 42.93 | 43.12 | 42.69 | 43.00 | 159,690 | +0.10(+0.23%) |
Jun 07, 2024 | 42.98 | 43.15 | 42.74 | 42.90 | 143,698 | -0.08(-0.19%) |
Jun 06, 2024 | 42.95 | 43.16 | 42.62 | 42.98 | 396,349 | +0.11(+0.26%) |
Jun 05, 2024 | 42.38 | 42.87 | 42.21 | 42.87 | 348,123 | +0.86(+2.05%) |
Jun 04, 2024 | 41.92 | 42.13 | 41.61 | 42.01 | 568,699 | +0.13(+0.31%) |
Jun 03, 2024 | 41.73 | 42.02 | 41.35 | 41.88 | 292,766 | +0.50(+1.21%) |
May 31, 2024 | 41.62 | 41.62 | 40.52 | 41.38 | 182,090 | -0.03(-0.07%) |
May 30, 2024 | 42.15 | 42.15 | 41.28 | 41.41 | 172,184 | -0.73(-1.73%) |
May 29, 2024 | 41.97 | 42.36 | 41.84 | 42.14 | 332,632 | -0.07(-0.17%) |
May 28, 2024 | 41.87 | 42.22 | 41.70 | 42.21 | 298,085 | +0.49(+1.17%) |
May 24, 2024 | 41.29 | 41.75 | 41.07 | 41.72 | 232,160 | +0.65(+1.58%) |
May 23, 2024 | 41.76 | 41.76 | 40.85 | 41.07 | 166,257 | +0.07(+0.17%) |
May 22, 2024 | 41.33 | 41.36 | 40.80 | 41.00 | 156,333 | -0.39(-0.94%) |
May 21, 2024 | 40.79 | 41.41 | 40.66 | 41.39 | 142,501 | +0.50(+1.22%) |
May 20, 2024 | 40.89 | 41.07 | 40.79 | 40.89 | 148,329 | +0.12(+0.29%) |
May 17, 2024 | 40.67 | 40.88 | 40.51 | 40.77 | 115,456 | +0.08(+0.20%) |
May 16, 2024 | 40.82 | 41.03 | 40.69 | 40.69 | 187,593 | -0.14(-0.34%) |
May 15, 2024 | 40.66 | 40.85 | 40.25 | 40.83 | 170,169 | +0.42(+1.04%) |
May 14, 2024 | 39.84 | 40.49 | 39.80 | 40.41 | 145,640 | +0.46(+1.15%) |
May 13, 2024 | 39.93 | 39.96 | 39.59 | 39.95 | 248,356 | +0.15(+0.38%) |
May 10, 2024 | 40.16 | 40.16 | 39.56 | 39.80 | 208,479 | -0.20(-0.50%) |
May 09, 2024 | 40.18 | 40.18 | 39.77 | 40.00 | 90,985 | -0.01(-0.02%) |
May 08, 2024 | 39.72 | 40.16 | 39.70 | 40.01 | 283,122 | -0.20(-0.50%) |
May 07, 2024 | 40.45 | 40.49 | 40.03 | 40.21 | 269,918 | -0.17(-0.42%) |
May 06, 2024 | 39.99 | 40.38 | 39.75 | 40.38 | 213,126 | +0.60(+1.51%) |
May 03, 2024 | 39.90 | 39.92 | 39.43 | 39.78 | 421,487 | +0.83(+2.13%) |
May 02, 2024 | 38.75 | 38.99 | 38.15 | 38.95 | 99,783 | +0.67(+1.75%) |