Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 53.34 | 55.71 | 52.98 | 55.40 | 524,370 | +1.77(+3.30%) |
Jul 19, 2024 | 53.08 | 54.31 | 53.08 | 53.63 | 457,435 | +0.44(+0.83%) |
Jul 18, 2024 | 53.98 | 55.72 | 52.71 | 53.19 | 979,147 | -1.35(-2.48%) |
Jul 17, 2024 | 52.97 | 56.81 | 49.62 | 54.54 | 1,660,350 | +0.85(+1.58%) |
Jul 16, 2024 | 51.70 | 54.22 | 51.36 | 53.69 | 1,184,767 | +2.59(+5.07%) |
Jul 15, 2024 | 50.47 | 51.94 | 50.26 | 51.10 | 661,825 | +1.51(+3.04%) |
Jul 12, 2024 | 50.10 | 50.40 | 49.45 | 49.59 | 559,699 | -0.28(-0.56%) |
Jul 11, 2024 | 48.52 | 49.99 | 48.20 | 49.87 | 460,267 | +2.26(+4.75%) |
Jul 10, 2024 | 46.69 | 47.67 | 46.47 | 47.61 | 272,854 | +1.04(+2.23%) |
Jul 09, 2024 | 45.31 | 46.88 | 45.26 | 46.57 | 356,800 | +1.06(+2.33%) |
Jul 08, 2024 | 46.46 | 46.58 | 45.48 | 45.51 | 440,781 | -0.32(-0.70%) |
Jul 05, 2024 | 46.49 | 46.52 | 45.79 | 45.83 | 271,161 | -0.83(-1.78%) |
Jul 03, 2024 | 47.39 | 47.51 | 46.62 | 46.66 | 214,940 | -0.82(-1.73%) |
Jul 02, 2024 | 47.09 | 47.72 | 47.09 | 47.48 | 282,399 | +0.21(+0.44%) |
Jul 01, 2024 | 47.69 | 48.14 | 47.18 | 47.27 | 366,685 | -0.56(-1.17%) |
Jun 28, 2024 | 46.87 | 47.87 | 46.87 | 47.83 | 952,261 | +1.46(+3.15%) |
Jun 27, 2024 | 45.85 | 46.41 | 45.43 | 46.37 | 252,573 | +0.44(+0.96%) |
Jun 26, 2024 | 45.25 | 45.96 | 44.88 | 45.93 | 447,998 | +0.54(+1.19%) |
Jun 25, 2024 | 45.63 | 45.77 | 45.15 | 45.39 | 261,733 | -0.41(-0.90%) |
Jun 24, 2024 | 45.37 | 46.38 | 44.99 | 45.80 | 405,468 | +0.80(+1.78%) |
Jun 21, 2024 | 44.81 | 45.31 | 44.30 | 45.00 | 1,481,762 | +0.24(+0.54%) |
Jun 20, 2024 | 44.28 | 44.97 | 44.22 | 44.76 | 350,609 | +0.09(+0.20%) |
Jun 18, 2024 | 44.83 | 45.29 | 44.63 | 44.67 | 409,226 | -0.14(-0.31%) |
Jun 17, 2024 | 43.90 | 44.89 | 43.60 | 44.81 | 454,524 | +0.85(+1.93%) |
Jun 14, 2024 | 44.46 | 44.71 | 43.76 | 43.96 | 533,346 | -0.96(-2.14%) |
Jun 13, 2024 | 45.71 | 45.97 | 44.59 | 44.92 | 368,584 | -1.03(-2.24%) |
Jun 12, 2024 | 46.12 | 46.85 | 45.60 | 45.95 | 354,149 | +1.24(+2.77%) |
Jun 11, 2024 | 44.95 | 45.01 | 44.35 | 44.71 | 366,765 | -0.48(-1.06%) |
Jun 10, 2024 | 45.77 | 46.17 | 45.04 | 45.19 | 611,396 | -1.30(-2.80%) |
Jun 07, 2024 | 45.59 | 46.57 | 45.52 | 46.49 | 702,823 | +0.55(+1.20%) |
Jun 06, 2024 | 45.11 | 46.13 | 45.01 | 45.94 | 452,148 | +0.75(+1.66%) |
Jun 05, 2024 | 45.43 | 45.43 | 44.82 | 45.19 | 219,335 | +0.20(+0.44%) |
Jun 04, 2024 | 44.93 | 45.49 | 44.80 | 44.99 | 328,357 | -0.47(-1.02%) |
Jun 03, 2024 | 46.97 | 46.97 | 45.11 | 45.46 | 394,139 | -0.86(-1.86%) |
May 31, 2024 | 46.31 | 46.35 | 45.69 | 46.32 | 498,405 | +0.71(+1.56%) |
May 30, 2024 | 45.32 | 45.64 | 44.95 | 45.60 | 242,747 | +0.96(+2.15%) |
May 29, 2024 | 44.60 | 44.91 | 44.26 | 44.64 | 310,632 | -0.81(-1.79%) |
May 28, 2024 | 46.15 | 46.32 | 45.13 | 45.46 | 247,244 | -0.49(-1.06%) |
May 24, 2024 | 45.74 | 45.96 | 45.42 | 45.94 | 337,930 | +0.44(+0.96%) |
May 23, 2024 | 46.61 | 46.93 | 45.32 | 45.51 | 342,630 | -0.94(-2.03%) |
May 22, 2024 | 46.80 | 46.85 | 45.99 | 46.45 | 310,055 | -0.42(-0.89%) |
May 21, 2024 | 46.67 | 47.16 | 46.67 | 46.86 | 348,161 | -0.03(-0.06%) |
May 20, 2024 | 47.39 | 47.61 | 46.85 | 46.89 | 308,466 | -0.55(-1.15%) |
May 17, 2024 | 47.58 | 47.76 | 47.34 | 47.44 | 316,172 | -0.08(-0.17%) |
May 16, 2024 | 48.00 | 48.16 | 47.49 | 47.52 | 533,928 | -0.63(-1.32%) |
May 15, 2024 | 48.57 | 48.67 | 47.66 | 48.15 | 299,004 | +0.22(+0.46%) |
May 14, 2024 | 47.71 | 48.01 | 47.28 | 47.93 | 389,011 | +0.93(+1.98%) |
May 13, 2024 | 47.78 | 47.82 | 46.93 | 47.00 | 400,286 | -0.33(-0.69%) |
May 10, 2024 | 47.29 | 47.48 | 46.48 | 47.33 | 479,266 | -0.01(-0.02%) |
May 09, 2024 | 47.68 | 47.68 | 47.24 | 47.34 | 561,628 | -0.20(-0.42%) |
May 08, 2024 | 47.22 | 47.80 | 47.22 | 47.54 | 368,928 | -0.32(-0.66%) |
May 07, 2024 | 48.32 | 48.64 | 47.82 | 47.85 | 483,728 | -0.31(-0.64%) |
May 06, 2024 | 47.85 | 48.25 | 47.27 | 48.16 | 344,985 | +1.01(+2.14%) |
May 03, 2024 | 47.53 | 47.91 | 47.01 | 47.15 | 287,992 | +0.39(+0.83%) |
May 02, 2024 | 46.34 | 46.83 | 46.11 | 46.76 | 357,447 | +0.86(+1.88%) |