Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 47.10 | 48.24 | 47.10 | 48.20 | 53,556 | +1.36(+2.90%) |
Jul 15, 2024 | 46.75 | 47.18 | 46.59 | 46.84 | 116,759 | +0.33(+0.71%) |
Jul 12, 2024 | 46.38 | 46.82 | 46.38 | 46.51 | 371,116 | +0.35(+0.76%) |
Jul 11, 2024 | 45.57 | 46.24 | 45.57 | 46.16 | 68,241 | +0.74(+1.63%) |
Jul 10, 2024 | 44.99 | 45.47 | 44.99 | 45.42 | 71,133 | +0.45(+1.00%) |
Jul 09, 2024 | 45.14 | 45.24 | 44.97 | 44.97 | 66,782 | -0.20(-0.44%) |
Jul 08, 2024 | 45.28 | 45.45 | 45.06 | 45.17 | 35,622 | +0.05(+0.11%) |
Jul 05, 2024 | 45.31 | 45.31 | 44.81 | 45.12 | 41,709 | -0.18(-0.40%) |
Jul 03, 2024 | 45.22 | 45.47 | 45.22 | 45.30 | 20,153 | +0.22(+0.49%) |
Jul 02, 2024 | 44.74 | 45.15 | 44.74 | 45.08 | 77,530 | +0.23(+0.51%) |
Jul 01, 2024 | 45.50 | 45.69 | 44.82 | 44.85 | 120,499 | -0.56(-1.23%) |
Jun 28, 2024 | 45.66 | 45.80 | 45.21 | 45.41 | 122,144 | -0.07(-0.15%) |
Jun 27, 2024 | 45.46 | 45.52 | 45.31 | 45.48 | 65,689 | +0.11(+0.24%) |
Jun 26, 2024 | 45.44 | 45.47 | 45.23 | 45.37 | 37,758 | -0.17(-0.37%) |
Jun 25, 2024 | 45.98 | 45.98 | 45.38 | 45.54 | 39,462 | -0.51(-1.11%) |
Jun 24, 2024 | 45.85 | 46.40 | 45.85 | 46.05 | 129,811 | +0.31(+0.67%) |
Jun 21, 2024 | 45.81 | 45.81 | 45.41 | 45.74 | 35,503 | -0.06(-0.13%) |
Jun 20, 2024 | 45.86 | 45.98 | 45.71 | 45.80 | 78,142 | -0.05(-0.11%) |
Jun 18, 2024 | 45.63 | 45.89 | 45.60 | 45.85 | 56,472 | +0.23(+0.50%) |
Jun 17, 2024 | 45.01 | 45.68 | 45.01 | 45.62 | 34,776 | +0.45(+0.99%) |
Jun 14, 2024 | 45.31 | 45.31 | 44.62 | 45.17 | 79,787 | -0.50(-1.09%) |
Jun 13, 2024 | 45.91 | 45.91 | 45.32 | 45.67 | 30,812 | -0.26(-0.56%) |
Jun 12, 2024 | 45.86 | 46.23 | 45.86 | 45.93 | 86,035 | +0.51(+1.12%) |
Jun 11, 2024 | 45.31 | 45.50 | 45.12 | 45.42 | 45,590 | -0.18(-0.39%) |
Jun 10, 2024 | 45.39 | 45.67 | 45.39 | 45.60 | 131,682 | +0.14(+0.31%) |
Jun 07, 2024 | 45.38 | 45.71 | 45.38 | 45.46 | 87,751 | +0.05(+0.11%) |
Jun 06, 2024 | 45.65 | 45.79 | 45.31 | 45.41 | 334,334 | -0.44(-0.96%) |
Jun 05, 2024 | 45.44 | 45.85 | 45.34 | 45.85 | 41,894 | +0.46(+1.01%) |
Jun 04, 2024 | 45.50 | 45.61 | 45.15 | 45.39 | 2,014,692 | -0.21(-0.46%) |
Jun 03, 2024 | 46.33 | 46.33 | 45.18 | 45.60 | 50,173 | -0.49(-1.06%) |
May 31, 2024 | 45.70 | 46.12 | 45.34 | 46.09 | 39,571 | +0.47(+1.03%) |
May 30, 2024 | 45.40 | 45.63 | 45.28 | 45.62 | 189,298 | +0.28(+0.62%) |
May 29, 2024 | 45.60 | 45.61 | 45.30 | 45.34 | 38,515 | -0.74(-1.60%) |
May 28, 2024 | 46.79 | 46.79 | 45.96 | 46.08 | 69,682 | -0.65(-1.39%) |
May 24, 2024 | 46.65 | 46.79 | 46.44 | 46.73 | 20,819 | +0.32(+0.69%) |
May 23, 2024 | 47.11 | 47.11 | 46.37 | 46.41 | 48,147 | -0.62(-1.32%) |
May 22, 2024 | 47.02 | 47.15 | 46.81 | 47.03 | 32,604 | +0.05(+0.11%) |
May 21, 2024 | 47.09 | 47.09 | 46.88 | 46.98 | 45,824 | -0.23(-0.49%) |
May 20, 2024 | 47.19 | 47.31 | 47.08 | 47.21 | 56,990 | +0.10(+0.21%) |
May 17, 2024 | 47.04 | 47.11 | 46.90 | 47.11 | 70,202 | +0.10(+0.21%) |
May 16, 2024 | 47.28 | 47.28 | 47.01 | 47.01 | 331,593 | -0.29(-0.61%) |
May 15, 2024 | 47.30 | 47.36 | 47.21 | 47.30 | 34,716 | +0.30(+0.64%) |
May 14, 2024 | 47.06 | 47.13 | 46.88 | 47.00 | 23,125 | +0.06(+0.13%) |
May 13, 2024 | 47.27 | 47.30 | 46.92 | 46.94 | 42,014 | -0.15(-0.32%) |
May 10, 2024 | 47.15 | 47.22 | 46.99 | 47.09 | 24,074 | +0.11(+0.23%) |
May 09, 2024 | 46.49 | 46.98 | 46.48 | 46.98 | 49,087 | +0.50(+1.07%) |
May 08, 2024 | 46.33 | 46.55 | 46.33 | 46.48 | 115,391 | -0.02(-0.04%) |
May 07, 2024 | 46.58 | 46.67 | 46.46 | 46.50 | 55,912 | -0.02(-0.04%) |
May 06, 2024 | 46.27 | 46.52 | 46.25 | 46.52 | 23,058 | +0.55(+1.19%) |
May 03, 2024 | 45.94 | 46.08 | 45.75 | 45.97 | 28,497 | +0.42(+0.92%) |
May 02, 2024 | 45.63 | 45.66 | 45.15 | 45.55 | 38,506 | +0.15(+0.33%) |