Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.00 | 46.15 | 45.69 | 45.79 | 25,725 | -0.54(-1.16%) |
Jul 18, 2024 | 46.69 | 46.82 | 46.24 | 46.33 | 3,342 | -0.85(-1.80%) |
Jul 17, 2024 | 48.28 | 48.28 | 47.07 | 47.17 | 6,766 | -2.07(-4.20%) |
Jul 16, 2024 | 48.96 | 49.24 | 48.65 | 49.24 | 11,128 | +0.21(+0.42%) |
Jul 15, 2024 | 48.88 | 49.16 | 48.88 | 49.03 | 19,142 | +0.21(+0.44%) |
Jul 12, 2024 | 48.37 | 49.04 | 48.37 | 48.82 | 5,404 | +0.42(+0.87%) |
Jul 11, 2024 | 49.08 | 49.08 | 48.37 | 48.40 | 26,146 | -0.49(-1.01%) |
Jul 10, 2024 | 48.75 | 48.89 | 48.36 | 48.89 | 1,303 | +0.06(+0.11%) |
Jul 09, 2024 | 49.38 | 49.38 | 48.69 | 48.83 | 1,914 | -0.44(-0.89%) |
Jul 08, 2024 | 49.17 | 49.34 | 49.06 | 49.27 | 2,667 | +0.23(+0.47%) |
Jul 05, 2024 | 48.76 | 49.04 | 48.75 | 49.04 | 4,522 | +0.40(+0.82%) |
Jul 03, 2024 | 48.31 | 48.80 | 48.31 | 48.64 | 2,838 | +0.34(+0.70%) |
Jul 02, 2024 | 47.55 | 48.40 | 47.55 | 48.30 | 5,673 | +0.34(+0.70%) |
Jul 01, 2024 | 47.55 | 47.97 | 47.28 | 47.97 | 1,593 | +0.38(+0.79%) |
Jun 28, 2024 | 47.90 | 48.08 | 47.48 | 47.59 | 2,826 | +0.03(+0.07%) |
Jun 27, 2024 | 46.98 | 47.77 | 46.98 | 47.55 | 1,758 | +0.45(+0.96%) |
Jun 26, 2024 | 46.89 | 47.10 | 46.81 | 47.10 | 2,189 | +0.29(+0.61%) |
Jun 25, 2024 | 46.77 | 46.89 | 46.63 | 46.82 | 990 | +0.52(+1.12%) |
Jun 24, 2024 | 46.58 | 46.76 | 46.28 | 46.30 | 1,415 | -0.58(-1.24%) |
Jun 21, 2024 | 46.59 | 46.88 | 46.13 | 46.88 | 2,245 | +0.04(+0.09%) |
Jun 20, 2024 | 47.45 | 47.45 | 46.51 | 46.84 | 4,788 | -0.61(-1.29%) |
Jun 18, 2024 | 47.32 | 47.63 | 47.32 | 47.45 | 5,623 | +0.20(+0.42%) |
Jun 17, 2024 | 46.57 | 47.34 | 46.57 | 47.25 | 4,172 | +0.55(+1.17%) |
Jun 14, 2024 | 46.72 | 46.82 | 46.44 | 46.71 | 4,109 | -0.46(-0.97%) |
Jun 13, 2024 | 47.67 | 47.86 | 47.08 | 47.17 | 19,610 | -0.50(-1.06%) |
Jun 12, 2024 | 47.42 | 47.79 | 47.39 | 47.67 | 5,226 | +1.00(+2.14%) |
Jun 11, 2024 | 46.24 | 46.67 | 46.15 | 46.67 | 8,966 | +0.15(+0.33%) |
Jun 10, 2024 | 46.49 | 46.61 | 46.42 | 46.51 | 2,767 | +0.44(+0.96%) |
Jun 07, 2024 | 46.31 | 46.34 | 45.86 | 46.07 | 2,743 | -0.33(-0.71%) |
Jun 06, 2024 | 46.61 | 46.62 | 46.10 | 46.40 | 7,091 | +0.03(+0.07%) |
Jun 05, 2024 | 45.78 | 46.40 | 45.78 | 46.36 | 4,585 | +1.08(+2.38%) |
Jun 04, 2024 | 45.63 | 45.63 | 45.16 | 45.28 | 1,942 | -0.36(-0.78%) |
Jun 03, 2024 | 46.12 | 46.23 | 45.48 | 45.64 | 5,012 | +0.14(+0.31%) |
May 31, 2024 | 46.40 | 46.40 | 44.80 | 45.50 | 6,330 | -1.22(-2.61%) |
May 30, 2024 | 47.08 | 47.12 | 46.68 | 46.72 | 6,993 | -0.75(-1.59%) |
May 29, 2024 | 47.04 | 47.56 | 47.04 | 47.48 | 2,208 | -0.33(-0.68%) |
May 28, 2024 | 47.88 | 47.95 | 47.61 | 47.80 | 3,576 | +0.35(+0.74%) |
May 24, 2024 | 47.10 | 47.60 | 47.10 | 47.45 | 4,409 | +0.74(+1.59%) |
May 23, 2024 | 47.23 | 47.42 | 46.43 | 46.71 | 5,697 | -0.45(-0.95%) |
May 22, 2024 | 47.52 | 47.67 | 47.03 | 47.16 | 26,940 | -0.22(-0.47%) |
May 21, 2024 | 47.23 | 47.59 | 47.23 | 47.38 | 3,146 | -0.51(-1.06%) |
May 20, 2024 | 47.33 | 47.89 | 47.33 | 47.89 | 4,062 | +0.70(+1.49%) |
May 17, 2024 | 47.45 | 47.48 | 47.00 | 47.19 | 2,511 | -0.25(-0.53%) |
May 16, 2024 | 47.79 | 47.93 | 47.44 | 47.44 | 3,963 | -0.49(-1.03%) |
May 15, 2024 | 46.90 | 47.98 | 46.88 | 47.93 | 6,356 | +1.50(+3.24%) |
May 14, 2024 | 45.72 | 46.47 | 45.72 | 46.43 | 2,450 | +1.00(+2.19%) |
May 13, 2024 | 45.97 | 45.97 | 45.36 | 45.44 | 9,111 | -0.28(-0.62%) |
May 10, 2024 | 45.78 | 46.13 | 45.58 | 45.72 | 2,826 | +0.39(+0.86%) |
May 09, 2024 | 45.23 | 45.37 | 45.15 | 45.33 | 2,942 | -0.21(-0.45%) |
May 08, 2024 | 45.36 | 45.58 | 45.28 | 45.54 | 3,961 | -0.26(-0.57%) |
May 07, 2024 | 46.12 | 46.12 | 45.71 | 45.80 | 3,456 | -0.05(-0.12%) |
May 06, 2024 | 45.38 | 45.89 | 45.35 | 45.85 | 7,034 | +0.84(+1.86%) |
May 03, 2024 | 45.07 | 45.13 | 44.93 | 45.01 | 2,600 | +0.96(+2.17%) |
May 02, 2024 | 43.61 | 44.11 | 43.61 | 44.06 | 2,565 | +0.79(+1.82%) |