Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 47.98 | 49.11 | 47.46 | 48.69 | 133,270 | +0.63(+1.31%) |
Jul 19, 2024 | 47.63 | 48.06 | 47.58 | 48.06 | 20,149 | +1.36(+2.91%) |
Jul 18, 2024 | 46.45 | 47.17 | 46.32 | 46.70 | 20,478 | +0.45(+0.97%) |
Jul 17, 2024 | 46.41 | 46.78 | 45.97 | 46.25 | 24,334 | -0.16(-0.34%) |
Jul 16, 2024 | 47.68 | 47.68 | 46.30 | 46.41 | 41,339 | -1.45(-3.03%) |
Jul 15, 2024 | 47.19 | 48.11 | 46.94 | 47.86 | 107,403 | +1.65(+3.57%) |
Jul 12, 2024 | 47.06 | 47.06 | 46.11 | 46.21 | 25,423 | -0.61(-1.30%) |
Jul 11, 2024 | 47.02 | 47.14 | 46.55 | 46.82 | 108,829 | -1.90(-3.90%) |
Jul 10, 2024 | 48.71 | 49.28 | 48.71 | 48.72 | 34,356 | -0.24(-0.49%) |
Jul 09, 2024 | 48.82 | 49.77 | 48.79 | 48.96 | 36,589 | +0.48(+0.99%) |
Jul 08, 2024 | 49.00 | 49.24 | 48.28 | 48.48 | 45,585 | +0.03(+0.06%) |
Jul 05, 2024 | 49.10 | 49.30 | 48.11 | 48.45 | 23,773 | -0.71(-1.44%) |
Jul 03, 2024 | 49.97 | 50.00 | 49.12 | 49.16 | 181,574 | -1.02(-2.03%) |
Jul 02, 2024 | 50.16 | 50.91 | 49.71 | 50.18 | 102,398 | -0.77(-1.51%) |
Jul 01, 2024 | 49.25 | 51.20 | 48.68 | 50.95 | 165,628 | +3.10(+6.48%) |
Jun 28, 2024 | 45.73 | 47.86 | 45.71 | 47.85 | 45,736 | +1.71(+3.71%) |
Jun 27, 2024 | 45.95 | 46.14 | 45.60 | 46.14 | 14,430 | -0.26(-0.56%) |
Jun 26, 2024 | 45.63 | 46.40 | 45.63 | 46.40 | 39,806 | +2.04(+4.60%) |
Jun 25, 2024 | 44.58 | 44.93 | 44.29 | 44.36 | 31,209 | -0.27(-0.60%) |
Jun 24, 2024 | 45.03 | 45.33 | 44.39 | 44.63 | 18,400 | -0.40(-0.89%) |
Jun 21, 2024 | 44.68 | 45.54 | 44.64 | 45.03 | 36,498 | +0.03(+0.07%) |
Jun 20, 2024 | 45.63 | 45.63 | 44.70 | 45.00 | 44,086 | +1.18(+2.68%) |
Jun 18, 2024 | 44.89 | 45.17 | 43.82 | 43.82 | 28,912 | -1.26(-2.79%) |
Jun 17, 2024 | 45.12 | 45.84 | 44.96 | 45.08 | 82,005 | +1.36(+3.10%) |
Jun 14, 2024 | 44.41 | 44.41 | 43.63 | 43.72 | 50,530 | -0.69(-1.55%) |
Jun 13, 2024 | 45.74 | 46.15 | 44.22 | 44.41 | 118,047 | -2.02(-4.36%) |
Jun 12, 2024 | 46.09 | 46.80 | 45.54 | 46.43 | 233,200 | -0.99(-2.08%) |
Jun 11, 2024 | 48.23 | 48.47 | 47.31 | 47.42 | 307,475 | -0.88(-1.82%) |
Jun 10, 2024 | 47.68 | 48.45 | 47.57 | 48.30 | 70,540 | +1.11(+2.34%) |
Jun 07, 2024 | 46.67 | 47.38 | 46.67 | 47.19 | 57,783 | +1.81(+4.00%) |
Jun 06, 2024 | 46.05 | 46.05 | 44.84 | 45.38 | 32,030 | -0.02(-0.04%) |
Jun 05, 2024 | 45.63 | 46.33 | 45.34 | 45.40 | 37,599 | -0.58(-1.26%) |
Jun 04, 2024 | 46.66 | 46.98 | 45.91 | 45.98 | 100,316 | -1.55(-3.27%) |
Jun 03, 2024 | 48.53 | 48.69 | 47.47 | 47.53 | 89,758 | -1.79(-3.64%) |
May 31, 2024 | 49.15 | 49.53 | 48.77 | 49.32 | 29,276 | -0.76(-1.51%) |
May 30, 2024 | 50.64 | 50.69 | 49.88 | 50.08 | 35,075 | -1.24(-2.41%) |
May 29, 2024 | 50.32 | 51.64 | 50.32 | 51.32 | 66,117 | +1.95(+3.96%) |
May 28, 2024 | 47.56 | 49.52 | 47.56 | 49.36 | 49,946 | +1.80(+3.79%) |
May 24, 2024 | 48.08 | 48.08 | 47.54 | 47.56 | 17,810 | -0.33(-0.69%) |
May 23, 2024 | 46.97 | 48.19 | 46.95 | 47.89 | 51,878 | +0.77(+1.62%) |
May 22, 2024 | 47.89 | 47.89 | 46.98 | 47.12 | 38,445 | -0.04(-0.08%) |
May 21, 2024 | 47.26 | 47.45 | 46.90 | 47.16 | 19,916 | -0.76(-1.58%) |
May 20, 2024 | 47.99 | 48.28 | 47.73 | 47.92 | 33,619 | +0.08(+0.17%) |
May 17, 2024 | 47.19 | 47.86 | 47.10 | 47.84 | 64,776 | +0.97(+2.08%) |
May 16, 2024 | 46.46 | 47.11 | 46.41 | 46.87 | 52,416 | +0.03(+0.06%) |
May 15, 2024 | 47.89 | 47.89 | 46.54 | 46.84 | 231,579 | -1.72(-3.54%) |
May 14, 2024 | 48.79 | 49.05 | 48.43 | 48.55 | 56,565 | -0.42(-0.85%) |
May 13, 2024 | 48.86 | 49.23 | 48.68 | 48.97 | 114,746 | -0.61(-1.22%) |
May 10, 2024 | 49.25 | 49.68 | 49.14 | 49.58 | 27,794 | +0.84(+1.73%) |
May 09, 2024 | 49.88 | 50.03 | 48.56 | 48.73 | 54,696 | -0.52(-1.05%) |
May 08, 2024 | 48.79 | 49.30 | 48.79 | 49.25 | 48,834 | +0.61(+1.25%) |
May 07, 2024 | 49.18 | 49.18 | 47.97 | 48.64 | 393,553 | -1.16(-2.33%) |
May 06, 2024 | 50.46 | 50.72 | 49.79 | 49.81 | 78,770 | -1.09(-2.15%) |
May 03, 2024 | 50.91 | 52.08 | 50.49 | 50.90 | 110,881 | -1.31(-2.51%) |
May 02, 2024 | 53.24 | 53.86 | 52.16 | 52.21 | 67,383 | -0.64(-1.20%) |