Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 48.24 | 48.63 | 47.75 | 48.50 | 479,862 | +0.44(+0.92%) |
Jul 18, 2024 | 48.88 | 49.85 | 47.78 | 48.06 | 645,886 | -1.09(-2.22%) |
Jul 17, 2024 | 49.13 | 49.83 | 48.98 | 49.15 | 743,592 | -0.72(-1.44%) |
Jul 16, 2024 | 47.65 | 49.91 | 47.56 | 49.87 | 816,512 | +2.63(+5.57%) |
Jul 15, 2024 | 47.44 | 47.79 | 47.18 | 47.24 | 543,886 | +0.11(+0.23%) |
Jul 12, 2024 | 47.09 | 47.74 | 46.98 | 47.13 | 570,631 | +0.44(+0.94%) |
Jul 11, 2024 | 45.43 | 46.83 | 45.12 | 46.69 | 566,901 | +1.66(+3.69%) |
Jul 10, 2024 | 43.63 | 45.04 | 43.60 | 45.03 | 530,195 | +1.72(+3.97%) |
Jul 09, 2024 | 43.08 | 43.63 | 42.90 | 43.31 | 613,168 | -0.01(-0.02%) |
Jul 08, 2024 | 43.40 | 43.86 | 43.31 | 43.32 | 501,749 | +0.22(+0.51%) |
Jul 05, 2024 | 43.20 | 43.36 | 42.69 | 43.10 | 1,058,188 | -0.30(-0.69%) |
Jul 03, 2024 | 43.90 | 43.99 | 43.30 | 43.40 | 587,166 | -0.25(-0.57%) |
Jul 02, 2024 | 43.28 | 43.73 | 42.93 | 43.65 | 467,790 | +0.47(+1.09%) |
Jul 01, 2024 | 45.06 | 45.14 | 42.87 | 43.18 | 512,983 | -1.80(-4.00%) |
Jun 28, 2024 | 43.89 | 45.16 | 43.89 | 44.98 | 1,376,074 | +1.12(+2.55%) |
Jun 27, 2024 | 44.23 | 44.27 | 43.52 | 43.86 | 476,046 | -0.17(-0.39%) |
Jun 26, 2024 | 44.29 | 44.39 | 43.57 | 44.03 | 474,594 | -0.60(-1.34%) |
Jun 25, 2024 | 44.79 | 45.01 | 44.30 | 44.63 | 423,223 | -0.19(-0.42%) |
Jun 24, 2024 | 44.28 | 45.06 | 44.28 | 44.82 | 450,028 | +0.67(+1.52%) |
Jun 21, 2024 | 44.09 | 44.23 | 43.85 | 44.15 | 953,684 | +0.13(+0.30%) |
Jun 20, 2024 | 44.25 | 44.69 | 43.90 | 44.02 | 480,054 | -0.42(-0.95%) |
Jun 18, 2024 | 44.39 | 44.88 | 44.14 | 44.44 | 590,665 | +0.16(+0.36%) |
Jun 17, 2024 | 43.63 | 44.29 | 43.44 | 44.28 | 678,762 | +0.58(+1.33%) |
Jun 14, 2024 | 43.87 | 43.98 | 43.32 | 43.70 | 452,203 | -0.80(-1.80%) |
Jun 13, 2024 | 45.01 | 45.16 | 44.20 | 44.50 | 573,559 | -0.72(-1.60%) |
Jun 12, 2024 | 44.26 | 45.37 | 44.26 | 45.22 | 608,765 | +1.82(+4.19%) |
Jun 11, 2024 | 43.55 | 43.84 | 43.26 | 43.40 | 419,366 | -0.57(-1.30%) |
Jun 10, 2024 | 43.04 | 44.10 | 43.04 | 43.98 | 793,897 | +0.47(+1.09%) |
Jun 07, 2024 | 42.87 | 43.76 | 42.57 | 43.50 | 571,982 | +0.12(+0.27%) |
Jun 06, 2024 | 43.10 | 43.75 | 42.98 | 43.38 | 457,436 | +0.17(+0.39%) |
Jun 05, 2024 | 43.15 | 43.49 | 42.81 | 43.21 | 503,494 | +0.27(+0.62%) |
Jun 04, 2024 | 42.57 | 43.78 | 42.57 | 42.95 | 473,859 | -0.05(-0.12%) |
Jun 03, 2024 | 43.95 | 43.95 | 42.74 | 43.00 | 455,323 | -0.45(-1.05%) |
May 31, 2024 | 43.08 | 43.64 | 42.80 | 43.45 | 803,665 | +0.59(+1.38%) |
May 30, 2024 | 42.93 | 43.26 | 42.78 | 42.86 | 429,397 | +0.13(+0.30%) |
May 29, 2024 | 42.95 | 43.03 | 42.36 | 42.73 | 436,848 | -0.81(-1.86%) |
May 28, 2024 | 44.11 | 44.25 | 43.23 | 43.54 | 649,963 | -0.12(-0.27%) |
May 24, 2024 | 42.74 | 43.90 | 42.74 | 43.66 | 487,737 | +1.24(+2.91%) |
May 23, 2024 | 43.82 | 43.82 | 42.37 | 42.42 | 713,759 | -1.29(-2.94%) |
May 22, 2024 | 44.37 | 44.57 | 43.53 | 43.71 | 374,892 | -0.85(-1.91%) |
May 21, 2024 | 44.90 | 45.08 | 44.27 | 44.56 | 390,844 | -0.57(-1.27%) |
May 20, 2024 | 44.51 | 45.15 | 44.51 | 45.13 | 990,318 | +0.58(+1.31%) |
May 17, 2024 | 45.60 | 45.66 | 44.54 | 44.55 | 352,464 | -1.05(-2.30%) |
May 16, 2024 | 45.95 | 45.98 | 45.44 | 45.60 | 380,869 | +0.46(+1.03%) |
May 15, 2024 | 45.69 | 45.82 | 44.97 | 45.13 | 399,670 | -0.30(-0.65%) |
May 14, 2024 | 45.40 | 45.82 | 45.23 | 45.43 | 414,511 | +0.37(+0.81%) |
May 13, 2024 | 45.35 | 45.76 | 44.89 | 45.06 | 361,468 | +0.11(+0.24%) |
May 10, 2024 | 45.13 | 45.13 | 44.35 | 44.95 | 337,503 | -0.06(-0.13%) |
May 09, 2024 | 44.48 | 45.12 | 44.05 | 45.01 | 249,185 | +0.60(+1.36%) |
May 08, 2024 | 44.66 | 45.16 | 44.32 | 44.41 | 423,142 | -0.53(-1.19%) |
May 07, 2024 | 45.11 | 45.85 | 44.92 | 44.95 | 507,077 | -0.02(-0.04%) |
May 06, 2024 | 44.64 | 45.06 | 44.63 | 44.96 | 460,542 | +0.76(+1.72%) |
May 03, 2024 | 44.83 | 45.18 | 44.03 | 44.20 | 366,024 | +0.20(+0.45%) |
May 02, 2024 | 43.86 | 44.16 | 43.20 | 44.01 | 393,179 | +0.76(+1.76%) |