Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 52.99 | 52.99 | 51.68 | 52.69 | 118,704 | -0.24(-0.45%) |
Jul 26, 2024 | 52.48 | 52.97 | 52.10 | 52.93 | 150,802 | +0.80(+1.53%) |
Jul 25, 2024 | 51.35 | 52.69 | 51.35 | 52.13 | 85,288 | +0.93(+1.82%) |
Jul 24, 2024 | 52.09 | 52.73 | 51.18 | 51.20 | 66,867 | -1.25(-2.38%) |
Jul 23, 2024 | 51.67 | 52.70 | 51.45 | 52.45 | 104,073 | +0.36(+0.69%) |
Jul 22, 2024 | 50.21 | 52.34 | 49.74 | 52.09 | 63,157 | +1.34(+2.64%) |
Jul 19, 2024 | 51.00 | 51.85 | 50.62 | 50.75 | 57,548 | -0.28(-0.55%) |
Jul 18, 2024 | 52.06 | 52.70 | 50.70 | 51.03 | 91,190 | -1.31(-2.50%) |
Jul 17, 2024 | 51.80 | 52.72 | 51.80 | 52.34 | 101,346 | +0.01(+0.02%) |
Jul 16, 2024 | 50.68 | 52.96 | 50.45 | 52.33 | 139,115 | +1.97(+3.91%) |
Jul 15, 2024 | 48.00 | 50.66 | 48.00 | 50.36 | 122,094 | +2.54(+5.31%) |
Jul 12, 2024 | 48.23 | 48.72 | 47.58 | 47.82 | 55,679 | -0.03(-0.06%) |
Jul 11, 2024 | 46.44 | 48.16 | 45.46 | 47.85 | 104,104 | +2.25(+4.93%) |
Jul 10, 2024 | 44.63 | 45.66 | 44.27 | 45.60 | 46,531 | +1.12(+2.52%) |
Jul 09, 2024 | 43.75 | 44.48 | 43.74 | 44.48 | 38,702 | +0.75(+1.72%) |
Jul 08, 2024 | 44.25 | 44.63 | 43.56 | 43.73 | 30,328 | -0.02(-0.05%) |
Jul 05, 2024 | 45.12 | 45.12 | 43.43 | 43.75 | 62,859 | -1.52(-3.36%) |
Jul 03, 2024 | 46.90 | 46.90 | 45.26 | 45.27 | 34,993 | -1.48(-3.17%) |
Jul 02, 2024 | 46.23 | 46.88 | 45.76 | 46.75 | 19,854 | +0.74(+1.61%) |
Jul 01, 2024 | 46.00 | 46.52 | 45.54 | 46.01 | 35,621 | -0.13(-0.28%) |
Jun 28, 2024 | 45.00 | 46.59 | 44.78 | 46.14 | 236,755 | +1.27(+2.83%) |
Jun 27, 2024 | 43.68 | 44.88 | 43.68 | 44.87 | 43,355 | +0.93(+2.12%) |
Jun 26, 2024 | 43.26 | 44.27 | 43.01 | 43.94 | 39,068 | +0.68(+1.57%) |
Jun 25, 2024 | 43.62 | 43.62 | 43.15 | 43.26 | 25,015 | -0.29(-0.67%) |
Jun 24, 2024 | 43.49 | 44.19 | 43.49 | 43.55 | 40,956 | +0.36(+0.83%) |
Jun 21, 2024 | 43.76 | 43.85 | 43.18 | 43.19 | 139,718 | -0.66(-1.51%) |
Jun 20, 2024 | 44.11 | 44.54 | 43.76 | 43.85 | 26,503 | -0.50(-1.13%) |
Jun 18, 2024 | 44.42 | 44.81 | 44.31 | 44.35 | 46,590 | -0.04(-0.09%) |
Jun 17, 2024 | 43.32 | 44.43 | 43.32 | 44.39 | 41,126 | +0.86(+1.98%) |
Jun 14, 2024 | 43.68 | 43.98 | 43.25 | 43.53 | 32,673 | -0.71(-1.60%) |
Jun 13, 2024 | 44.00 | 44.29 | 43.11 | 44.24 | 40,803 | +0.06(+0.14%) |
Jun 12, 2024 | 43.89 | 44.87 | 43.41 | 44.18 | 61,379 | +1.18(+2.74%) |
Jun 11, 2024 | 43.33 | 43.76 | 42.64 | 43.00 | 43,365 | -0.51(-1.17%) |
Jun 10, 2024 | 44.08 | 44.08 | 43.42 | 43.51 | 30,777 | -0.75(-1.69%) |
Jun 07, 2024 | 44.01 | 44.52 | 44.01 | 44.26 | 22,586 | -0.26(-0.58%) |
Jun 06, 2024 | 44.24 | 44.79 | 43.79 | 44.52 | 45,515 | +0.19(+0.43%) |
Jun 05, 2024 | 45.12 | 45.13 | 43.87 | 44.33 | 57,843 | -0.68(-1.51%) |
Jun 04, 2024 | 44.62 | 45.14 | 44.17 | 45.01 | 58,869 | +0.04(+0.09%) |
Jun 03, 2024 | 44.87 | 45.01 | 44.41 | 44.97 | 72,306 | +0.63(+1.42%) |
May 31, 2024 | 43.74 | 44.62 | 43.74 | 44.34 | 44,485 | +0.68(+1.56%) |
May 30, 2024 | 43.48 | 44.03 | 42.95 | 43.66 | 33,431 | +0.61(+1.42%) |
May 29, 2024 | 43.19 | 43.63 | 42.75 | 43.05 | 42,612 | -0.78(-1.78%) |
May 28, 2024 | 44.40 | 44.40 | 43.68 | 43.83 | 25,525 | -0.53(-1.19%) |
May 24, 2024 | 43.39 | 44.36 | 43.18 | 44.36 | 54,959 | +0.97(+2.24%) |
May 23, 2024 | 44.45 | 44.45 | 43.11 | 43.39 | 43,119 | -1.06(-2.38%) |
May 22, 2024 | 45.13 | 45.21 | 44.24 | 44.45 | 29,164 | -0.60(-1.33%) |
May 21, 2024 | 45.45 | 45.48 | 44.63 | 45.05 | 44,864 | -0.55(-1.21%) |
May 20, 2024 | 44.84 | 46.10 | 44.50 | 45.60 | 80,207 | +0.68(+1.51%) |
May 17, 2024 | 45.01 | 45.48 | 44.60 | 44.92 | 39,298 | +0.20(+0.45%) |
May 16, 2024 | 44.68 | 45.00 | 44.39 | 44.72 | 33,638 | -0.13(-0.29%) |
May 15, 2024 | 44.61 | 45.05 | 44.09 | 44.85 | 60,452 | +0.13(+0.29%) |
May 14, 2024 | 44.00 | 44.79 | 43.92 | 44.72 | 60,698 | +0.91(+2.08%) |
May 13, 2024 | 43.70 | 44.16 | 43.70 | 43.81 | 63,417 | +0.34(+0.78%) |
May 10, 2024 | 43.38 | 43.77 | 42.56 | 43.47 | 54,054 | +0.12(+0.28%) |
May 09, 2024 | 42.84 | 43.50 | 42.72 | 43.35 | 54,003 | +0.35(+0.81%) |
May 08, 2024 | 41.25 | 43.12 | 41.20 | 43.00 | 67,066 | +1.75(+4.24%) |
May 07, 2024 | 41.59 | 41.97 | 41.20 | 41.25 | 48,836 | -0.04(-0.10%) |
May 06, 2024 | 42.10 | 42.50 | 41.29 | 41.29 | 38,098 | -0.60(-1.43%) |
May 03, 2024 | 40.43 | 42.02 | 40.43 | 41.89 | 65,794 | +1.82(+4.54%) |
May 02, 2024 | 39.49 | 40.10 | 39.16 | 40.07 | 44,422 | +1.17(+3.01%) |