Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 50.66 | 52.71 | 49.59 | 52.22 | 437,267 | +2.37(+4.75%) |
Jul 15, 2024 | 48.63 | 50.27 | 48.33 | 49.85 | 290,132 | +1.35(+2.78%) |
Jul 12, 2024 | 49.61 | 50.26 | 48.07 | 48.50 | 278,190 | -0.91(-1.84%) |
Jul 11, 2024 | 46.72 | 49.73 | 46.01 | 49.41 | 388,738 | +3.96(+8.71%) |
Jul 10, 2024 | 46.25 | 46.50 | 44.68 | 45.45 | 200,581 | -0.60(-1.30%) |
Jul 09, 2024 | 46.85 | 46.93 | 45.20 | 46.05 | 211,610 | -0.89(-1.90%) |
Jul 08, 2024 | 47.23 | 48.05 | 46.83 | 46.94 | 373,031 | +0.26(+0.56%) |
Jul 05, 2024 | 44.98 | 46.88 | 44.68 | 46.68 | 332,283 | +1.77(+3.94%) |
Jul 03, 2024 | 45.30 | 45.30 | 44.38 | 44.91 | 125,873 | -0.16(-0.36%) |
Jul 02, 2024 | 44.99 | 45.48 | 44.45 | 45.07 | 202,565 | +0.04(+0.09%) |
Jul 01, 2024 | 45.83 | 46.10 | 44.56 | 45.03 | 240,920 | -0.85(-1.85%) |
Jun 28, 2024 | 47.22 | 47.66 | 45.40 | 45.88 | 606,046 | -1.03(-2.20%) |
Jun 27, 2024 | 46.00 | 48.01 | 45.81 | 46.91 | 330,697 | +1.15(+2.51%) |
Jun 26, 2024 | 44.64 | 45.83 | 43.99 | 45.76 | 261,526 | +0.87(+1.94%) |
Jun 25, 2024 | 46.11 | 46.60 | 44.23 | 44.89 | 293,215 | -1.30(-2.81%) |
Jun 24, 2024 | 44.88 | 46.79 | 44.22 | 46.19 | 473,160 | +1.19(+2.64%) |
Jun 21, 2024 | 45.14 | 45.39 | 44.05 | 45.00 | 1,723,357 | +0.34(+0.76%) |
Jun 20, 2024 | 44.12 | 45.83 | 43.71 | 44.66 | 513,922 | +1.29(+2.97%) |
Jun 18, 2024 | 41.92 | 43.49 | 41.66 | 43.37 | 361,690 | +1.66(+3.98%) |
Jun 17, 2024 | 42.00 | 42.54 | 41.16 | 41.71 | 504,565 | -0.58(-1.37%) |
Jun 14, 2024 | 42.76 | 43.19 | 41.51 | 42.29 | 386,831 | -1.06(-2.45%) |
Jun 13, 2024 | 43.53 | 44.16 | 42.52 | 43.35 | 352,061 | -0.17(-0.39%) |
Jun 12, 2024 | 44.73 | 45.14 | 43.12 | 43.52 | 539,524 | +0.21(+0.48%) |
Jun 11, 2024 | 43.23 | 43.64 | 41.76 | 43.31 | 528,912 | -0.22(-0.51%) |
Jun 10, 2024 | 43.51 | 44.06 | 42.55 | 43.53 | 440,020 | -0.85(-1.92%) |
Jun 07, 2024 | 45.45 | 45.93 | 44.32 | 44.38 | 295,380 | -1.43(-3.12%) |
Jun 06, 2024 | 46.43 | 47.18 | 45.62 | 45.81 | 242,227 | -1.04(-2.22%) |
Jun 05, 2024 | 46.18 | 47.60 | 45.93 | 46.85 | 207,588 | +0.88(+1.91%) |
Jun 04, 2024 | 46.22 | 47.82 | 45.87 | 45.97 | 311,841 | -0.38(-0.82%) |
Jun 03, 2024 | 48.74 | 49.03 | 45.96 | 46.35 | 357,802 | -1.35(-2.83%) |
May 31, 2024 | 48.64 | 49.09 | 46.96 | 47.70 | 200,341 | -0.48(-1.00%) |
May 30, 2024 | 46.78 | 48.36 | 46.49 | 48.18 | 370,045 | +1.44(+3.08%) |
May 29, 2024 | 47.10 | 47.99 | 46.52 | 46.74 | 335,012 | -1.23(-2.56%) |
May 28, 2024 | 48.44 | 48.88 | 47.30 | 47.97 | 270,325 | -0.26(-0.54%) |
May 24, 2024 | 48.33 | 48.49 | 47.51 | 48.23 | 252,960 | +0.24(+0.50%) |
May 23, 2024 | 50.50 | 51.22 | 47.96 | 47.99 | 430,075 | -2.34(-4.65%) |
May 22, 2024 | 51.22 | 51.45 | 49.94 | 50.33 | 400,020 | -1.20(-2.33%) |
May 21, 2024 | 51.08 | 51.96 | 50.45 | 51.53 | 418,109 | +0.40(+0.78%) |
May 20, 2024 | 48.26 | 51.18 | 48.23 | 51.13 | 291,544 | +2.78(+5.75%) |
May 17, 2024 | 47.79 | 48.53 | 47.09 | 48.35 | 338,754 | +0.74(+1.55%) |
May 16, 2024 | 49.20 | 49.20 | 47.27 | 47.61 | 376,569 | -1.80(-3.64%) |
May 15, 2024 | 49.32 | 50.27 | 49.07 | 49.41 | 445,716 | +0.88(+1.81%) |
May 14, 2024 | 49.00 | 49.00 | 48.02 | 48.53 | 229,265 | +0.01(+0.02%) |
May 13, 2024 | 48.26 | 49.45 | 48.23 | 48.52 | 294,372 | +0.42(+0.87%) |
May 10, 2024 | 48.46 | 49.02 | 47.64 | 48.10 | 315,714 | -0.55(-1.13%) |
May 09, 2024 | 47.83 | 48.98 | 46.92 | 48.65 | 318,999 | +0.96(+2.01%) |
May 08, 2024 | 46.00 | 48.46 | 45.47 | 47.69 | 654,605 | -1.83(-3.70%) |
May 07, 2024 | 47.24 | 49.85 | 47.00 | 49.52 | 505,563 | +2.58(+5.50%) |
May 06, 2024 | 48.00 | 48.41 | 46.75 | 46.94 | 494,551 | -0.89(-1.86%) |
May 03, 2024 | 48.87 | 49.00 | 47.56 | 47.83 | 345,262 | -0.05(-0.10%) |
May 02, 2024 | 47.32 | 48.24 | 47.01 | 47.88 | 344,066 | +0.80(+1.70%) |