Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.64 | 53.42 | 52.22 | 53.27 | 216,148 | +0.57(+1.08%) |
Jul 18, 2024 | 52.45 | 53.44 | 51.77 | 52.70 | 353,676 | +0.23(+0.44%) |
Jul 17, 2024 | 51.19 | 52.62 | 51.03 | 52.47 | 495,536 | +0.00(+0.00%) |
Jul 16, 2024 | 51.34 | 52.79 | 51.12 | 52.47 | 409,967 | +1.59(+3.12%) |
Jul 15, 2024 | 49.69 | 52.65 | 49.64 | 50.88 | 558,010 | +1.71(+3.48%) |
Jul 12, 2024 | 47.67 | 49.32 | 47.38 | 49.17 | 450,433 | +1.91(+4.04%) |
Jul 11, 2024 | 47.36 | 48.00 | 46.86 | 47.26 | 255,685 | +1.32(+2.87%) |
Jul 10, 2024 | 45.32 | 46.59 | 44.66 | 45.94 | 408,999 | +0.94(+2.09%) |
Jul 09, 2024 | 46.76 | 47.00 | 44.79 | 45.00 | 230,553 | -1.61(-3.45%) |
Jul 08, 2024 | 45.99 | 46.84 | 45.80 | 46.61 | 186,923 | +1.03(+2.26%) |
Jul 05, 2024 | 46.31 | 46.31 | 45.41 | 45.58 | 209,828 | -0.91(-1.96%) |
Jul 03, 2024 | 46.48 | 46.91 | 45.80 | 46.49 | 124,573 | +0.28(+0.61%) |
Jul 02, 2024 | 45.44 | 46.38 | 45.23 | 46.21 | 197,658 | +0.88(+1.94%) |
Jul 01, 2024 | 47.24 | 47.24 | 44.75 | 45.33 | 270,345 | -1.76(-3.74%) |
Jun 28, 2024 | 47.36 | 47.46 | 46.15 | 47.09 | 1,971,357 | +0.62(+1.33%) |
Jun 27, 2024 | 45.90 | 46.98 | 45.66 | 46.47 | 309,145 | +0.85(+1.86%) |
Jun 26, 2024 | 44.73 | 45.66 | 43.84 | 45.62 | 374,642 | +0.55(+1.22%) |
Jun 25, 2024 | 43.15 | 45.10 | 42.54 | 45.07 | 286,535 | +2.07(+4.81%) |
Jun 24, 2024 | 42.59 | 43.01 | 41.85 | 43.00 | 316,770 | +0.36(+0.84%) |
Jun 21, 2024 | 43.69 | 43.88 | 42.49 | 42.64 | 1,120,361 | -1.17(-2.67%) |
Jun 20, 2024 | 45.66 | 46.25 | 43.56 | 43.81 | 369,873 | -2.23(-4.84%) |
Jun 18, 2024 | 46.36 | 46.54 | 44.61 | 46.04 | 362,973 | -0.46(-0.99%) |
Jun 17, 2024 | 45.09 | 46.54 | 45.01 | 46.50 | 357,092 | +1.28(+2.83%) |
Jun 14, 2024 | 46.43 | 46.95 | 44.78 | 45.22 | 217,412 | -1.74(-3.71%) |
Jun 13, 2024 | 47.10 | 47.61 | 46.09 | 46.96 | 354,123 | +1.58(+3.48%) |
Jun 12, 2024 | 46.60 | 47.53 | 45.36 | 45.38 | 437,560 | +0.74(+1.66%) |
Jun 11, 2024 | 45.08 | 46.23 | 44.59 | 44.64 | 504,996 | -0.93(-2.04%) |
Jun 10, 2024 | 43.75 | 46.52 | 43.74 | 45.57 | 839,662 | +2.63(+6.12%) |
Jun 07, 2024 | 43.24 | 43.79 | 42.60 | 42.94 | 221,095 | -0.70(-1.60%) |
Jun 06, 2024 | 43.76 | 44.10 | 43.44 | 43.64 | 199,735 | -0.35(-0.80%) |
Jun 05, 2024 | 42.86 | 43.99 | 42.25 | 43.99 | 301,251 | +1.47(+3.46%) |
Jun 04, 2024 | 43.42 | 43.58 | 42.27 | 42.52 | 376,849 | -1.41(-3.21%) |
Jun 03, 2024 | 45.21 | 45.33 | 43.17 | 43.93 | 402,805 | -0.69(-1.55%) |
May 31, 2024 | 46.81 | 46.89 | 43.75 | 44.62 | 748,443 | -1.96(-4.21%) |
May 30, 2024 | 47.35 | 47.46 | 46.27 | 46.58 | 384,254 | -0.80(-1.69%) |
May 29, 2024 | 47.47 | 48.62 | 47.18 | 47.38 | 305,769 | -0.98(-2.03%) |
May 28, 2024 | 48.80 | 49.42 | 48.29 | 48.36 | 288,147 | +0.02(+0.04%) |
May 24, 2024 | 48.10 | 49.02 | 47.83 | 48.34 | 188,287 | +0.40(+0.83%) |
May 23, 2024 | 50.00 | 50.00 | 47.77 | 47.94 | 430,896 | -1.71(-3.44%) |
May 22, 2024 | 47.99 | 49.94 | 47.53 | 49.65 | 923,677 | +2.95(+6.32%) |
May 21, 2024 | 45.76 | 46.71 | 45.76 | 46.70 | 241,207 | +0.55(+1.19%) |
May 20, 2024 | 45.43 | 46.55 | 45.13 | 46.15 | 475,528 | +0.72(+1.58%) |
May 17, 2024 | 45.41 | 45.60 | 44.90 | 45.43 | 260,932 | +0.09(+0.20%) |
May 16, 2024 | 44.63 | 45.52 | 44.50 | 45.34 | 408,862 | +0.93(+2.09%) |
May 15, 2024 | 43.86 | 44.47 | 43.14 | 44.41 | 282,013 | +1.33(+3.09%) |
May 14, 2024 | 42.19 | 43.14 | 41.88 | 43.08 | 509,657 | +1.62(+3.91%) |
May 13, 2024 | 42.63 | 43.72 | 41.27 | 41.46 | 649,420 | -0.55(-1.31%) |
May 10, 2024 | 41.33 | 42.59 | 39.80 | 42.01 | 532,386 | +0.52(+1.25%) |
May 09, 2024 | 40.52 | 42.24 | 37.74 | 41.49 | 1,273,930 | -3.28(-7.33%) |
May 08, 2024 | 44.18 | 44.88 | 43.77 | 44.77 | 271,990 | -0.13(-0.29%) |
May 07, 2024 | 44.90 | 45.24 | 44.63 | 44.90 | 241,036 | +0.00(+0.00%) |
May 06, 2024 | 44.83 | 45.09 | 44.54 | 44.90 | 302,418 | +0.21(+0.47%) |
May 03, 2024 | 44.33 | 45.12 | 44.29 | 44.69 | 222,679 | +1.72(+4.00%) |
May 02, 2024 | 42.89 | 43.20 | 41.86 | 42.97 | 194,409 | +0.77(+1.82%) |