Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.20 | 49.20 | 47.15 | 47.30 | 329,998 | -1.56(-3.19%) |
Jul 18, 2024 | 48.75 | 49.52 | 48.60 | 48.86 | 275,378 | +0.18(+0.37%) |
Jul 17, 2024 | 48.10 | 49.18 | 48.10 | 48.68 | 425,813 | +0.80(+1.67%) |
Jul 16, 2024 | 47.61 | 48.28 | 47.57 | 47.88 | 224,164 | +0.46(+0.97%) |
Jul 15, 2024 | 47.56 | 48.05 | 47.36 | 47.42 | 243,473 | -0.01(-0.02%) |
Jul 12, 2024 | 47.00 | 47.51 | 46.98 | 47.43 | 227,497 | +0.55(+1.17%) |
Jul 11, 2024 | 46.40 | 46.98 | 46.30 | 46.88 | 221,326 | +0.69(+1.49%) |
Jul 10, 2024 | 45.54 | 46.21 | 45.54 | 46.19 | 253,504 | +0.71(+1.56%) |
Jul 09, 2024 | 45.00 | 45.87 | 44.90 | 45.48 | 236,883 | +0.51(+1.13%) |
Jul 08, 2024 | 45.10 | 45.43 | 44.92 | 44.97 | 218,026 | +0.22(+0.49%) |
Jul 05, 2024 | 45.13 | 45.44 | 44.42 | 44.75 | 233,775 | -0.46(-1.02%) |
Jul 03, 2024 | 45.49 | 45.78 | 45.21 | 45.21 | 301,130 | -0.28(-0.62%) |
Jul 02, 2024 | 45.39 | 45.78 | 45.13 | 45.49 | 364,256 | -0.08(-0.18%) |
Jul 01, 2024 | 46.30 | 46.73 | 45.57 | 45.57 | 389,529 | -0.50(-1.09%) |
Jun 28, 2024 | 45.07 | 46.44 | 44.66 | 46.07 | 2,485,623 | +1.00(+2.22%) |
Jun 27, 2024 | 44.68 | 45.14 | 44.47 | 45.07 | 205,182 | +0.28(+0.63%) |
Jun 26, 2024 | 44.51 | 44.82 | 44.09 | 44.79 | 312,767 | +0.10(+0.22%) |
Jun 25, 2024 | 44.99 | 45.20 | 44.69 | 44.69 | 253,243 | -0.33(-0.73%) |
Jun 24, 2024 | 44.60 | 45.13 | 44.59 | 45.02 | 147,123 | +0.65(+1.46%) |
Jun 21, 2024 | 44.79 | 44.88 | 44.13 | 44.37 | 289,179 | -0.25(-0.56%) |
Jun 20, 2024 | 44.43 | 44.77 | 44.28 | 44.62 | 131,607 | +0.29(+0.65%) |
Jun 18, 2024 | 43.80 | 44.40 | 43.66 | 44.33 | 163,686 | +0.66(+1.51%) |
Jun 17, 2024 | 43.20 | 43.80 | 43.11 | 43.67 | 219,995 | +0.34(+0.78%) |
Jun 14, 2024 | 43.15 | 43.36 | 42.85 | 43.33 | 140,015 | -0.05(-0.12%) |
Jun 13, 2024 | 43.98 | 43.98 | 43.20 | 43.38 | 196,903 | -0.61(-1.39%) |
Jun 12, 2024 | 44.31 | 44.42 | 43.80 | 43.99 | 264,046 | -0.32(-0.72%) |
Jun 11, 2024 | 44.36 | 44.54 | 43.99 | 44.31 | 224,286 | -0.10(-0.23%) |
Jun 10, 2024 | 44.55 | 44.71 | 44.07 | 44.41 | 259,845 | -0.23(-0.52%) |
Jun 07, 2024 | 44.76 | 44.98 | 44.57 | 44.64 | 301,159 | +0.06(+0.13%) |
Jun 06, 2024 | 45.00 | 45.36 | 44.45 | 44.58 | 258,397 | -0.56(-1.24%) |
Jun 05, 2024 | 45.11 | 45.27 | 44.62 | 45.14 | 296,134 | +0.10(+0.22%) |
Jun 04, 2024 | 45.39 | 45.62 | 44.98 | 45.04 | 220,939 | -0.55(-1.21%) |
Jun 03, 2024 | 45.86 | 45.92 | 45.23 | 45.59 | 213,504 | -0.35(-0.76%) |
May 31, 2024 | 45.48 | 45.95 | 45.37 | 45.94 | 377,549 | +0.61(+1.35%) |
May 30, 2024 | 44.57 | 45.50 | 44.55 | 45.33 | 1,784,554 | +0.66(+1.48%) |
May 29, 2024 | 44.63 | 44.94 | 44.32 | 44.67 | 557,869 | +0.13(+0.29%) |
May 28, 2024 | 45.30 | 45.47 | 44.16 | 44.54 | 540,039 | +0.49(+1.11%) |
May 24, 2024 | 44.21 | 44.24 | 43.83 | 44.05 | 115,978 | +0.01(+0.02%) |
May 23, 2024 | 44.44 | 44.46 | 44.00 | 44.04 | 220,111 | -0.55(-1.23%) |
May 22, 2024 | 44.89 | 45.08 | 44.58 | 44.59 | 206,099 | -0.34(-0.76%) |
May 21, 2024 | 44.36 | 45.00 | 44.36 | 44.93 | 279,144 | +0.52(+1.17%) |
May 20, 2024 | 45.30 | 45.33 | 44.40 | 44.41 | 300,498 | -0.87(-1.92%) |
May 17, 2024 | 44.98 | 45.29 | 44.88 | 45.28 | 128,347 | +0.69(+1.55%) |
May 16, 2024 | 44.38 | 44.76 | 44.27 | 44.59 | 185,278 | +0.45(+1.01%) |
May 15, 2024 | 44.04 | 44.25 | 43.90 | 44.14 | 211,942 | -0.06(-0.13%) |
May 14, 2024 | 44.43 | 44.49 | 44.03 | 44.20 | 204,887 | -0.21(-0.47%) |
May 13, 2024 | 44.51 | 44.81 | 44.38 | 44.41 | 205,835 | -0.10(-0.22%) |
May 10, 2024 | 44.45 | 44.74 | 44.45 | 44.51 | 172,738 | +0.14(+0.31%) |
May 09, 2024 | 44.11 | 44.68 | 44.11 | 44.37 | 294,442 | +0.03(+0.07%) |
May 08, 2024 | 43.89 | 44.58 | 43.89 | 44.34 | 242,179 | +0.61(+1.40%) |
May 07, 2024 | 44.24 | 44.38 | 43.66 | 43.73 | 264,775 | -0.38(-0.85%) |
May 06, 2024 | 42.51 | 44.28 | 41.92 | 44.10 | 332,195 | +0.14(+0.32%) |
May 03, 2024 | 44.06 | 44.14 | 43.40 | 43.97 | 215,290 | -0.18(-0.40%) |
May 02, 2024 | 44.26 | 44.35 | 43.91 | 44.14 | 187,258 | +0.05(+0.11%) |