Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.35 | 45.47 | 43.87 | 44.07 | 174,438 | -1.18(-2.61%) |
Jul 18, 2024 | 44.73 | 46.34 | 44.15 | 45.25 | 227,460 | -0.07(-0.15%) |
Jul 17, 2024 | 46.16 | 46.88 | 45.20 | 45.32 | 283,760 | -1.81(-3.84%) |
Jul 16, 2024 | 46.27 | 47.76 | 46.12 | 47.13 | 513,633 | +1.55(+3.40%) |
Jul 15, 2024 | 44.50 | 46.62 | 43.85 | 45.58 | 583,412 | +1.58(+3.59%) |
Jul 12, 2024 | 44.91 | 45.56 | 43.98 | 44.00 | 481,796 | +0.03(+0.07%) |
Jul 11, 2024 | 44.19 | 46.07 | 43.55 | 43.97 | 411,838 | +0.59(+1.36%) |
Jul 10, 2024 | 41.67 | 43.42 | 41.02 | 43.38 | 395,312 | +2.12(+5.14%) |
Jul 09, 2024 | 41.30 | 42.20 | 39.46 | 41.26 | 1,035,654 | -5.07(-10.94%) |
Jul 08, 2024 | 46.97 | 47.13 | 46.11 | 46.33 | 159,426 | -0.21(-0.45%) |
Jul 05, 2024 | 46.43 | 47.41 | 46.13 | 46.54 | 187,343 | -0.84(-1.77%) |
Jul 03, 2024 | 47.84 | 48.15 | 47.28 | 47.38 | 45,301 | -0.17(-0.36%) |
Jul 02, 2024 | 46.68 | 47.59 | 46.55 | 47.55 | 117,987 | +0.78(+1.67%) |
Jul 01, 2024 | 47.77 | 47.77 | 46.30 | 46.77 | 160,808 | -0.98(-2.05%) |
Jun 28, 2024 | 48.70 | 48.85 | 47.59 | 47.75 | 676,869 | -0.39(-0.81%) |
Jun 27, 2024 | 48.36 | 48.36 | 47.68 | 48.14 | 126,520 | -0.06(-0.12%) |
Jun 26, 2024 | 48.10 | 48.96 | 48.10 | 48.20 | 334,871 | -0.35(-0.72%) |
Jun 25, 2024 | 48.99 | 49.00 | 48.20 | 48.55 | 151,876 | -0.50(-1.02%) |
Jun 24, 2024 | 48.83 | 49.48 | 48.83 | 49.05 | 145,310 | +0.49(+1.01%) |
Jun 21, 2024 | 48.24 | 48.81 | 47.92 | 48.56 | 208,643 | +0.30(+0.62%) |
Jun 20, 2024 | 47.62 | 48.67 | 47.62 | 48.26 | 121,973 | +0.29(+0.60%) |
Jun 18, 2024 | 48.09 | 48.80 | 47.92 | 47.97 | 86,986 | -0.23(-0.48%) |
Jun 17, 2024 | 48.90 | 49.44 | 47.96 | 48.20 | 152,043 | -1.07(-2.17%) |
Jun 14, 2024 | 48.44 | 49.32 | 47.77 | 49.27 | 340,163 | +0.01(+0.02%) |
Jun 13, 2024 | 48.92 | 49.41 | 47.91 | 49.26 | 197,209 | +0.01(+0.02%) |
Jun 12, 2024 | 49.16 | 50.51 | 48.91 | 49.25 | 170,120 | +1.50(+3.14%) |
Jun 11, 2024 | 47.18 | 48.00 | 46.94 | 47.75 | 116,269 | +0.04(+0.08%) |
Jun 10, 2024 | 46.64 | 48.02 | 46.64 | 47.71 | 111,252 | +0.51(+1.08%) |
Jun 07, 2024 | 46.89 | 47.52 | 46.69 | 47.20 | 139,177 | -0.27(-0.57%) |
Jun 06, 2024 | 47.66 | 47.75 | 47.14 | 47.47 | 80,041 | -0.41(-0.86%) |
Jun 05, 2024 | 46.98 | 48.02 | 46.79 | 47.88 | 92,686 | +1.17(+2.50%) |
Jun 04, 2024 | 47.56 | 48.02 | 46.64 | 46.71 | 144,935 | -1.13(-2.36%) |
Jun 03, 2024 | 49.82 | 49.82 | 47.35 | 47.84 | 209,726 | -2.24(-4.47%) |
May 31, 2024 | 48.85 | 50.21 | 48.74 | 50.08 | 215,948 | +1.36(+2.79%) |
May 30, 2024 | 48.48 | 49.46 | 48.37 | 48.72 | 143,330 | +0.73(+1.52%) |
May 29, 2024 | 48.17 | 49.33 | 47.97 | 47.99 | 129,318 | -0.77(-1.58%) |
May 28, 2024 | 50.14 | 50.14 | 48.56 | 48.76 | 92,583 | -1.11(-2.23%) |
May 24, 2024 | 51.00 | 51.00 | 49.69 | 49.87 | 166,369 | -1.12(-2.20%) |
May 23, 2024 | 52.70 | 52.70 | 50.30 | 50.99 | 156,023 | -1.77(-3.35%) |
May 22, 2024 | 52.96 | 53.60 | 52.32 | 52.76 | 197,730 | -0.47(-0.88%) |
May 21, 2024 | 53.72 | 53.72 | 53.00 | 53.23 | 137,978 | -0.65(-1.21%) |
May 20, 2024 | 53.19 | 54.06 | 52.91 | 53.88 | 173,824 | +0.41(+0.77%) |
May 17, 2024 | 53.12 | 53.79 | 52.59 | 53.47 | 229,272 | +0.49(+0.92%) |
May 16, 2024 | 51.32 | 53.05 | 51.13 | 52.98 | 247,219 | +1.38(+2.67%) |
May 15, 2024 | 52.36 | 52.36 | 51.13 | 51.60 | 116,460 | -0.40(-0.77%) |
May 14, 2024 | 51.77 | 52.41 | 51.53 | 52.00 | 251,629 | +0.82(+1.60%) |
May 13, 2024 | 51.54 | 51.54 | 50.13 | 51.18 | 218,359 | +0.07(+0.14%) |
May 10, 2024 | 51.59 | 51.99 | 50.47 | 51.11 | 224,151 | -0.58(-1.12%) |
May 09, 2024 | 47.95 | 52.90 | 47.46 | 51.69 | 414,761 | +3.31(+6.84%) |
May 08, 2024 | 48.25 | 48.53 | 47.84 | 48.38 | 136,644 | -0.02(-0.04%) |
May 07, 2024 | 47.42 | 48.68 | 47.33 | 48.40 | 124,350 | +1.07(+2.26%) |
May 06, 2024 | 48.38 | 49.10 | 47.32 | 47.33 | 155,789 | -0.72(-1.50%) |
May 03, 2024 | 47.00 | 48.07 | 46.53 | 48.05 | 149,713 | +1.68(+3.62%) |
May 02, 2024 | 45.72 | 46.83 | 45.33 | 46.37 | 155,433 | +1.17(+2.59%) |