| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 17, 2024 | 51.67 | 53.19 | 51.67 | 52.81 | 6,576,802 | +0.46(+0.88%) |
| Jul 16, 2024 | 50.73 | 52.38 | 50.54 | 52.35 | 3,222,577 | +2.05(+4.08%) |
| Jul 15, 2024 | 49.60 | 50.70 | 49.39 | 50.30 | 2,550,152 | +1.31(+2.67%) |
| Jul 12, 2024 | 49.03 | 49.38 | 48.72 | 48.99 | 2,887,041 | +0.13(+0.27%) |
| Jul 11, 2024 | 47.80 | 48.97 | 47.70 | 48.86 | 2,041,964 | +1.71(+3.63%) |
| Jul 10, 2024 | 46.26 | 47.18 | 46.20 | 47.15 | 1,659,191 | +0.93(+2.01%) |
| Jul 09, 2024 | 45.35 | 46.34 | 45.28 | 46.22 | 1,328,647 | +0.75(+1.65%) |
| Jul 08, 2024 | 45.73 | 46.13 | 45.41 | 45.47 | 954,193 | -0.01(-0.02%) |
| Jul 05, 2024 | 46.05 | 46.11 | 45.41 | 45.48 | 803,173 | -0.65(-1.41%) |
| Jul 03, 2024 | 46.65 | 46.79 | 46.12 | 46.13 | 668,406 | -0.63(-1.35%) |
| Jul 02, 2024 | 46.04 | 46.80 | 46.04 | 46.76 | 857,728 | +0.58(+1.26%) |
| Jul 01, 2024 | 46.39 | 46.80 | 45.99 | 46.18 | 951,778 | -0.21(-0.45%) |
| Jun 28, 2024 | 45.49 | 46.53 | 45.49 | 46.39 | 2,072,563 | +1.17(+2.59%) |
| Jun 27, 2024 | 44.63 | 45.23 | 44.48 | 45.22 | 904,255 | +0.45(+1.01%) |
| Jun 26, 2024 | 44.56 | 44.87 | 44.28 | 44.77 | 764,803 | +0.01(+0.02%) |
| Jun 25, 2024 | 45.10 | 45.32 | 44.72 | 44.76 | 825,691 | -0.55(-1.21%) |
| Jun 24, 2024 | 44.59 | 45.68 | 44.55 | 45.31 | 1,435,619 | +0.84(+1.89%) |
| Jun 21, 2024 | 44.39 | 44.52 | 44.08 | 44.47 | 1,244,651 | -0.06(-0.13%) |
| Jun 20, 2024 | 44.25 | 44.59 | 44.20 | 44.53 | 1,457,327 | +0.09(+0.20%) |
| Jun 18, 2024 | 44.15 | 44.67 | 44.07 | 44.44 | 650,006 | +0.16(+0.36%) |
| Jun 17, 2024 | 43.51 | 44.30 | 43.32 | 44.28 | 825,354 | +0.66(+1.52%) |
| Jun 14, 2024 | 43.70 | 43.96 | 43.36 | 43.62 | 964,470 | -0.57(-1.28%) |
| Jun 13, 2024 | 44.57 | 44.62 | 43.88 | 44.18 | 1,384,802 | -0.53(-1.18%) |
| Jun 12, 2024 | 44.71 | 45.46 | 44.41 | 44.71 | 2,255,152 | +0.93(+2.13%) |
| Jun 11, 2024 | 43.75 | 43.90 | 43.40 | 43.77 | 1,791,189 | -0.39(-0.88%) |
| Jun 10, 2024 | 44.16 | 44.29 | 43.75 | 44.16 | 1,619,053 | -0.54(-1.20%) |
| Jun 07, 2024 | 44.35 | 44.86 | 44.35 | 44.70 | 748,273 | -0.10(-0.22%) |
| Jun 06, 2024 | 44.76 | 45.00 | 44.41 | 44.80 | 3,159,882 | +0.05(+0.11%) |
| Jun 05, 2024 | 44.83 | 44.88 | 44.42 | 44.75 | 756,482 | +0.14(+0.31%) |
| Jun 04, 2024 | 44.89 | 45.15 | 44.49 | 44.61 | 1,188,945 | -0.74(-1.64%) |
| Jun 03, 2024 | 46.13 | 46.35 | 45.01 | 45.35 | 1,143,725 | -0.54(-1.17%) |
| May 31, 2024 | 45.51 | 45.92 | 45.38 | 45.89 | 1,735,330 | +0.61(+1.34%) |
| May 30, 2024 | 44.90 | 45.42 | 44.80 | 45.28 | 1,140,090 | +0.68(+1.54%) |
| May 29, 2024 | 44.81 | 44.81 | 44.29 | 44.60 | 4,430,072 | -0.92(-2.03%) |
| May 28, 2024 | 46.06 | 46.13 | 45.33 | 45.52 | 1,446,941 | -0.37(-0.80%) |
| May 24, 2024 | 45.83 | 45.94 | 45.65 | 45.89 | 666,493 | +0.30(+0.65%) |
| May 23, 2024 | 46.84 | 46.84 | 45.40 | 45.59 | 1,180,491 | -1.02(-2.19%) |
| May 22, 2024 | 47.01 | 47.19 | 46.44 | 46.61 | 2,510,628 | -0.51(-1.07%) |
| May 21, 2024 | 46.86 | 47.30 | 46.86 | 47.12 | 918,558 | +0.19(+0.40%) |
| May 20, 2024 | 47.63 | 47.70 | 46.91 | 46.93 | 1,179,468 | -0.65(-1.36%) |
| May 17, 2024 | 47.47 | 47.74 | 47.38 | 47.58 | 1,125,902 | +0.21(+0.44%) |
| May 16, 2024 | 47.48 | 47.75 | 47.35 | 47.37 | 1,344,961 | -0.17(-0.36%) |
| May 15, 2024 | 47.66 | 47.96 | 47.22 | 47.54 | 1,418,825 | +0.25(+0.52%) |
| May 14, 2024 | 47.02 | 47.31 | 46.89 | 47.29 | 1,129,387 | +0.54(+1.15%) |
| May 13, 2024 | 47.16 | 47.33 | 46.75 | 46.75 | 1,027,770 | -0.24(-0.51%) |
| May 10, 2024 | 47.12 | 47.20 | 46.68 | 46.99 | 1,138,127 | -0.02(-0.04%) |
| May 09, 2024 | 46.71 | 47.03 | 46.57 | 47.01 | 1,267,426 | +0.31(+0.66%) |
| May 08, 2024 | 46.12 | 46.74 | 45.98 | 46.70 | 1,384,607 | +0.23(+0.49%) |
| May 07, 2024 | 46.69 | 46.95 | 46.43 | 46.47 | 1,876,031 | -0.07(-0.15%) |
| May 06, 2024 | 46.34 | 46.70 | 46.13 | 46.54 | 973,477 | +0.50(+1.08%) |
| May 03, 2024 | 46.22 | 46.53 | 45.93 | 46.05 | 1,934,745 | +0.53(+1.16%) |
| May 02, 2024 | 45.43 | 45.57 | 45.02 | 45.52 | 1,305,095 | +0.59(+1.30%) |
