Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.34 | 53.65 | 52.06 | 53.40 | 1,674,558 | +0.46(+0.87%) |
Jul 18, 2024 | 53.70 | 53.99 | 52.19 | 52.94 | 3,803,467 | +1.50(+2.92%) |
Jul 17, 2024 | 50.83 | 52.88 | 50.83 | 51.44 | 2,162,812 | +0.57(+1.12%) |
Jul 16, 2024 | 51.47 | 51.84 | 50.69 | 50.87 | 917,703 | -0.21(-0.41%) |
Jul 15, 2024 | 50.98 | 51.39 | 50.71 | 51.08 | 634,270 | +0.36(+0.71%) |
Jul 12, 2024 | 51.00 | 51.37 | 50.44 | 50.72 | 753,163 | +0.13(+0.26%) |
Jul 11, 2024 | 49.73 | 50.71 | 49.48 | 50.59 | 742,886 | +1.76(+3.60%) |
Jul 10, 2024 | 48.16 | 48.94 | 47.80 | 48.83 | 811,833 | +0.94(+1.96%) |
Jul 09, 2024 | 47.71 | 47.90 | 46.90 | 47.89 | 945,465 | +0.17(+0.36%) |
Jul 08, 2024 | 47.90 | 48.02 | 47.49 | 47.72 | 734,855 | -0.08(-0.17%) |
Jul 05, 2024 | 47.73 | 48.02 | 47.43 | 47.80 | 372,873 | +0.17(+0.36%) |
Jul 03, 2024 | 47.68 | 47.85 | 47.36 | 47.63 | 353,894 | +0.15(+0.32%) |
Jul 02, 2024 | 47.50 | 48.04 | 47.40 | 47.48 | 914,622 | +0.35(+0.74%) |
Jul 01, 2024 | 47.34 | 47.55 | 46.71 | 47.13 | 635,158 | -0.38(-0.80%) |
Jun 28, 2024 | 47.03 | 47.51 | 46.55 | 47.51 | 1,018,977 | +0.75(+1.60%) |
Jun 27, 2024 | 46.93 | 47.08 | 46.25 | 46.76 | 1,284,859 | +0.10(+0.21%) |
Jun 26, 2024 | 46.72 | 47.29 | 46.49 | 46.66 | 1,028,576 | -0.39(-0.82%) |
Jun 25, 2024 | 47.40 | 47.45 | 46.95 | 47.05 | 402,934 | -0.62(-1.29%) |
Jun 24, 2024 | 46.84 | 48.11 | 46.74 | 47.66 | 527,231 | +0.76(+1.63%) |
Jun 21, 2024 | 46.86 | 47.01 | 46.44 | 46.90 | 1,439,717 | +0.21(+0.45%) |
Jun 20, 2024 | 46.92 | 47.04 | 46.45 | 46.69 | 548,287 | -0.52(-1.09%) |
Jun 18, 2024 | 47.26 | 47.37 | 47.02 | 47.21 | 581,602 | +0.11(+0.23%) |
Jun 17, 2024 | 46.98 | 47.40 | 46.73 | 47.10 | 562,295 | -0.02(-0.04%) |
Jun 14, 2024 | 47.01 | 47.27 | 46.54 | 47.12 | 742,971 | -0.03(-0.06%) |
Jun 13, 2024 | 47.22 | 47.41 | 46.72 | 47.15 | 1,531,663 | +0.01(+0.02%) |
Jun 12, 2024 | 47.46 | 48.08 | 46.89 | 47.14 | 1,065,768 | +0.72(+1.56%) |
Jun 11, 2024 | 45.77 | 46.75 | 45.57 | 46.41 | 1,035,545 | +0.59(+1.28%) |
Jun 10, 2024 | 45.77 | 46.12 | 45.35 | 45.83 | 1,073,593 | -0.31(-0.67%) |
Jun 07, 2024 | 45.90 | 46.25 | 45.71 | 46.13 | 791,727 | -0.37(-0.79%) |
Jun 06, 2024 | 46.13 | 46.55 | 46.12 | 46.50 | 958,358 | +0.16(+0.34%) |
Jun 05, 2024 | 46.56 | 46.78 | 45.90 | 46.34 | 581,267 | -0.16(-0.34%) |
Jun 04, 2024 | 46.47 | 47.15 | 46.26 | 46.50 | 718,981 | +0.18(+0.39%) |
Jun 03, 2024 | 47.06 | 47.15 | 46.11 | 46.32 | 865,567 | -0.43(-0.91%) |
May 31, 2024 | 46.49 | 46.81 | 46.22 | 46.75 | 892,378 | +0.54(+1.16%) |
May 30, 2024 | 45.78 | 46.37 | 45.78 | 46.21 | 590,722 | +0.65(+1.44%) |
May 29, 2024 | 45.15 | 45.70 | 45.02 | 45.56 | 630,955 | -0.06(-0.13%) |
May 28, 2024 | 46.06 | 46.20 | 45.61 | 45.62 | 540,838 | -0.17(-0.37%) |
May 24, 2024 | 46.25 | 46.40 | 45.75 | 45.79 | 735,238 | -0.12(-0.26%) |
May 23, 2024 | 47.67 | 47.67 | 45.86 | 45.91 | 968,704 | -1.72(-3.60%) |
May 22, 2024 | 47.75 | 47.83 | 47.40 | 47.62 | 597,957 | -0.19(-0.39%) |
May 21, 2024 | 47.42 | 47.86 | 47.39 | 47.81 | 496,269 | +0.17(+0.35%) |
May 20, 2024 | 47.49 | 47.95 | 47.36 | 47.64 | 842,058 | -0.04(-0.08%) |
May 17, 2024 | 47.84 | 48.05 | 47.40 | 47.68 | 581,538 | -0.18(-0.37%) |
May 16, 2024 | 47.70 | 48.37 | 47.63 | 47.86 | 659,666 | +0.10(+0.21%) |
May 15, 2024 | 48.19 | 48.53 | 47.62 | 47.76 | 804,929 | +0.22(+0.46%) |
May 14, 2024 | 47.46 | 47.73 | 47.08 | 47.54 | 833,906 | +0.50(+1.05%) |
May 13, 2024 | 47.68 | 47.76 | 46.90 | 47.05 | 2,216,043 | -0.30(-0.63%) |
May 10, 2024 | 47.86 | 47.86 | 47.08 | 47.35 | 442,192 | -0.40(-0.83%) |
May 09, 2024 | 47.18 | 47.97 | 47.13 | 47.74 | 676,478 | +0.73(+1.56%) |
May 08, 2024 | 46.81 | 47.12 | 46.29 | 47.01 | 606,139 | -0.02(-0.04%) |
May 07, 2024 | 46.90 | 47.22 | 46.64 | 47.03 | 1,045,527 | +0.43(+0.92%) |
May 06, 2024 | 47.14 | 47.28 | 46.23 | 46.60 | 564,121 | -0.28(-0.59%) |
May 03, 2024 | 47.14 | 47.58 | 46.81 | 46.88 | 1,416,207 | +0.58(+1.24%) |
May 02, 2024 | 46.02 | 46.52 | 45.48 | 46.30 | 920,823 | +0.64(+1.41%) |