Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.97 | 45.11 | 42.79 | 44.48 | 521,435 | +1.42(+3.30%) |
Jul 25, 2024 | 45.24 | 45.41 | 42.87 | 43.06 | 388,918 | -2.21(-4.88%) |
Jul 24, 2024 | 47.75 | 47.93 | 45.00 | 45.27 | 280,707 | -3.50(-7.18%) |
Jul 23, 2024 | 48.62 | 49.50 | 48.41 | 48.77 | 197,748 | +0.43(+0.89%) |
Jul 22, 2024 | 48.11 | 48.73 | 47.52 | 48.34 | 306,258 | +1.24(+2.63%) |
Jul 19, 2024 | 46.16 | 47.98 | 46.03 | 47.10 | 375,369 | -0.78(-1.63%) |
Jul 18, 2024 | 48.80 | 48.80 | 46.56 | 47.88 | 375,718 | -0.69(-1.42%) |
Jul 17, 2024 | 48.23 | 48.84 | 47.59 | 48.57 | 372,753 | -1.31(-2.63%) |
Jul 16, 2024 | 50.93 | 50.94 | 49.28 | 49.88 | 334,050 | -1.03(-2.02%) |
Jul 15, 2024 | 50.74 | 51.62 | 50.39 | 50.91 | 372,091 | +0.03(+0.06%) |
Jul 12, 2024 | 51.02 | 51.49 | 50.24 | 50.88 | 279,622 | -0.28(-0.55%) |
Jul 11, 2024 | 53.14 | 53.44 | 50.44 | 51.16 | 483,599 | -2.67(-4.96%) |
Jul 10, 2024 | 52.70 | 53.89 | 52.19 | 53.83 | 347,612 | +1.52(+2.91%) |
Jul 09, 2024 | 54.18 | 54.18 | 51.99 | 52.31 | 356,118 | -1.57(-2.91%) |
Jul 08, 2024 | 53.87 | 54.23 | 53.50 | 53.88 | 207,045 | -0.30(-0.55%) |
Jul 05, 2024 | 52.43 | 54.39 | 52.25 | 54.18 | 255,550 | +1.60(+3.04%) |
Jul 03, 2024 | 52.13 | 52.68 | 52.05 | 52.58 | 112,808 | +0.14(+0.27%) |
Jul 02, 2024 | 51.08 | 52.44 | 51.03 | 52.44 | 219,505 | +0.62(+1.20%) |
Jul 01, 2024 | 49.96 | 51.95 | 49.39 | 51.82 | 323,065 | +2.17(+4.37%) |
Jun 28, 2024 | 51.03 | 51.54 | 49.59 | 49.65 | 161,841 | -1.38(-2.70%) |
Jun 27, 2024 | 50.76 | 51.77 | 50.76 | 51.03 | 211,941 | +0.14(+0.28%) |
Jun 26, 2024 | 50.21 | 51.21 | 50.01 | 50.89 | 150,250 | +0.29(+0.57%) |
Jun 25, 2024 | 50.04 | 50.70 | 49.74 | 50.60 | 201,231 | +0.70(+1.40%) |
Jun 24, 2024 | 50.39 | 51.02 | 49.63 | 49.90 | 233,418 | -0.48(-0.95%) |
Jun 21, 2024 | 49.87 | 50.53 | 49.66 | 50.38 | 253,777 | +0.84(+1.70%) |
Jun 20, 2024 | 49.75 | 49.75 | 48.53 | 49.53 | 282,927 | -0.15(-0.30%) |
Jun 18, 2024 | 50.53 | 50.53 | 49.35 | 49.68 | 228,218 | -0.52(-1.03%) |
Jun 17, 2024 | 48.97 | 50.71 | 48.47 | 50.20 | 334,610 | +1.32(+2.70%) |
Jun 14, 2024 | 47.99 | 49.00 | 47.60 | 48.88 | 188,959 | +0.29(+0.59%) |
Jun 13, 2024 | 48.53 | 49.08 | 48.21 | 48.59 | 241,479 | -0.04(-0.08%) |
Jun 12, 2024 | 47.46 | 49.12 | 46.96 | 48.63 | 398,331 | +1.84(+3.92%) |
Jun 11, 2024 | 45.26 | 46.79 | 45.25 | 46.79 | 170,743 | +0.98(+2.15%) |
Jun 10, 2024 | 45.19 | 45.81 | 45.07 | 45.81 | 117,390 | +0.88(+1.97%) |
Jun 07, 2024 | 45.44 | 45.44 | 44.82 | 44.93 | 130,871 | -0.19(-0.42%) |
Jun 06, 2024 | 45.04 | 45.23 | 44.30 | 45.11 | 137,339 | +0.07(+0.15%) |
Jun 05, 2024 | 43.78 | 45.05 | 43.49 | 45.05 | 235,906 | +1.68(+3.87%) |
Jun 04, 2024 | 42.59 | 43.43 | 42.19 | 43.37 | 99,956 | +0.46(+1.06%) |
Jun 03, 2024 | 43.33 | 43.43 | 41.92 | 42.91 | 270,702 | -0.37(-0.85%) |
May 31, 2024 | 43.43 | 43.51 | 41.04 | 43.28 | 387,729 | +0.11(+0.25%) |
May 30, 2024 | 45.29 | 45.29 | 43.05 | 43.17 | 308,687 | -3.18(-6.85%) |
May 29, 2024 | 45.51 | 46.65 | 45.51 | 46.35 | 113,597 | -0.19(-0.41%) |
May 28, 2024 | 46.40 | 46.63 | 45.76 | 46.53 | 119,860 | +0.00(+0.00%) |
May 24, 2024 | 45.96 | 46.67 | 45.31 | 46.53 | 122,186 | +0.64(+1.38%) |
May 23, 2024 | 47.16 | 47.25 | 45.53 | 45.90 | 195,988 | -0.77(-1.66%) |
May 22, 2024 | 46.63 | 47.06 | 46.04 | 46.67 | 144,779 | +0.29(+0.62%) |
May 21, 2024 | 45.95 | 47.20 | 45.57 | 46.39 | 244,135 | +0.76(+1.68%) |
May 20, 2024 | 44.53 | 45.88 | 44.53 | 45.62 | 162,450 | +1.07(+2.41%) |
May 17, 2024 | 44.87 | 44.88 | 44.07 | 44.55 | 105,327 | -0.14(-0.31%) |
May 16, 2024 | 44.94 | 45.66 | 44.57 | 44.69 | 139,778 | -0.51(-1.12%) |
May 15, 2024 | 44.12 | 45.31 | 43.96 | 45.19 | 325,878 | +1.58(+3.62%) |
May 14, 2024 | 42.71 | 43.81 | 42.61 | 43.62 | 192,403 | +0.51(+1.17%) |
May 13, 2024 | 44.12 | 44.12 | 42.56 | 43.11 | 184,005 | -0.19(-0.44%) |
May 10, 2024 | 42.95 | 43.43 | 42.74 | 43.30 | 130,021 | +0.50(+1.16%) |
May 09, 2024 | 42.39 | 42.88 | 42.20 | 42.80 | 109,233 | +0.32(+0.75%) |
May 08, 2024 | 41.93 | 42.82 | 41.70 | 42.48 | 126,620 | +0.26(+0.61%) |
May 07, 2024 | 43.31 | 43.31 | 42.21 | 42.23 | 168,476 | -0.89(-2.07%) |
May 06, 2024 | 42.09 | 43.20 | 41.69 | 43.12 | 270,680 | +1.36(+3.26%) |
May 03, 2024 | 40.82 | 41.82 | 40.80 | 41.76 | 274,099 | +1.78(+4.44%) |
May 02, 2024 | 40.02 | 40.38 | 39.36 | 39.98 | 220,180 | +0.55(+1.38%) |