Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 45.21 | 45.48 | 44.39 | 45.27 | 478,851 | -0.40(-0.88%) |
Jul 19, 2024 | 45.73 | 45.83 | 44.90 | 45.67 | 587,382 | -0.29(-0.63%) |
Jul 18, 2024 | 46.00 | 46.37 | 45.18 | 45.96 | 659,561 | -0.43(-0.93%) |
Jul 17, 2024 | 46.18 | 47.80 | 45.82 | 46.39 | 692,241 | +0.32(+0.69%) |
Jul 16, 2024 | 46.25 | 46.72 | 45.59 | 46.07 | 873,034 | -0.20(-0.43%) |
Jul 15, 2024 | 45.15 | 46.73 | 44.45 | 46.27 | 791,315 | +1.63(+3.65%) |
Jul 12, 2024 | 45.45 | 45.65 | 44.22 | 44.64 | 526,901 | -0.24(-0.53%) |
Jul 11, 2024 | 43.66 | 45.23 | 43.15 | 44.88 | 1,007,130 | +1.67(+3.86%) |
Jul 10, 2024 | 43.59 | 43.84 | 42.78 | 43.21 | 585,563 | -0.45(-1.03%) |
Jul 09, 2024 | 44.01 | 44.65 | 43.60 | 43.66 | 566,468 | -1.00(-2.24%) |
Jul 08, 2024 | 44.09 | 44.78 | 43.69 | 44.66 | 484,389 | +0.22(+0.50%) |
Jul 05, 2024 | 45.81 | 46.00 | 44.09 | 44.44 | 635,175 | -1.50(-3.27%) |
Jul 03, 2024 | 45.51 | 46.05 | 45.31 | 45.94 | 211,982 | +0.80(+1.77%) |
Jul 02, 2024 | 45.75 | 45.95 | 45.08 | 45.14 | 698,454 | +0.02(+0.04%) |
Jul 01, 2024 | 45.10 | 45.81 | 44.44 | 45.12 | 833,311 | +0.30(+0.67%) |
Jun 28, 2024 | 44.92 | 45.00 | 43.75 | 44.82 | 2,046,616 | +0.50(+1.13%) |
Jun 27, 2024 | 43.24 | 44.40 | 42.64 | 44.32 | 1,391,784 | +1.50(+3.50%) |
Jun 26, 2024 | 43.39 | 43.39 | 42.58 | 42.82 | 784,444 | -0.64(-1.47%) |
Jun 25, 2024 | 44.01 | 44.04 | 43.11 | 43.46 | 798,259 | -0.74(-1.67%) |
Jun 24, 2024 | 42.95 | 44.62 | 42.86 | 44.20 | 1,869,094 | +1.42(+3.32%) |
Jun 21, 2024 | 43.40 | 43.64 | 42.25 | 42.78 | 2,132,171 | -0.60(-1.38%) |
Jun 20, 2024 | 42.45 | 43.71 | 42.20 | 43.38 | 1,209,138 | +1.01(+2.38%) |
Jun 18, 2024 | 42.01 | 42.90 | 41.73 | 42.37 | 875,838 | +0.51(+1.22%) |
Jun 17, 2024 | 41.87 | 42.00 | 41.20 | 41.86 | 836,452 | +0.07(+0.17%) |
Jun 14, 2024 | 42.70 | 43.10 | 41.55 | 41.79 | 1,508,644 | -1.24(-2.88%) |
Jun 13, 2024 | 43.96 | 44.27 | 42.51 | 43.03 | 943,347 | -1.11(-2.51%) |
Jun 12, 2024 | 45.72 | 46.15 | 44.12 | 44.14 | 785,278 | -0.94(-2.09%) |
Jun 11, 2024 | 44.77 | 45.60 | 44.21 | 45.08 | 835,228 | -0.06(-0.13%) |
Jun 10, 2024 | 44.70 | 45.63 | 44.48 | 45.14 | 838,357 | +0.49(+1.10%) |
Jun 07, 2024 | 44.30 | 45.00 | 43.97 | 44.65 | 608,814 | -0.03(-0.07%) |
Jun 06, 2024 | 44.67 | 45.12 | 44.25 | 44.68 | 803,327 | -0.02(-0.04%) |
Jun 05, 2024 | 45.04 | 45.16 | 44.33 | 44.70 | 1,317,960 | -0.19(-0.42%) |
Jun 04, 2024 | 44.94 | 45.07 | 44.07 | 44.89 | 1,406,273 | -0.95(-2.07%) |
Jun 03, 2024 | 48.87 | 49.05 | 45.50 | 45.84 | 1,290,120 | -3.01(-6.16%) |
May 31, 2024 | 48.02 | 49.00 | 47.96 | 48.85 | 844,134 | +1.06(+2.22%) |
May 30, 2024 | 47.78 | 48.40 | 47.58 | 47.79 | 702,827 | +0.06(+0.13%) |
May 29, 2024 | 48.05 | 48.27 | 47.17 | 47.73 | 893,477 | -0.54(-1.12%) |
May 28, 2024 | 48.27 | 49.20 | 47.85 | 48.27 | 970,265 | +0.36(+0.75%) |
May 24, 2024 | 48.28 | 48.34 | 47.65 | 47.91 | 628,041 | +0.36(+0.76%) |
May 23, 2024 | 48.87 | 49.16 | 47.15 | 47.55 | 957,881 | -0.94(-1.94%) |
May 22, 2024 | 49.90 | 49.90 | 48.07 | 48.49 | 1,040,595 | -2.09(-4.13%) |
May 21, 2024 | 50.40 | 51.71 | 50.17 | 50.58 | 684,024 | -0.33(-0.65%) |
May 20, 2024 | 49.50 | 51.16 | 49.40 | 50.91 | 978,077 | +1.38(+2.79%) |
May 17, 2024 | 48.95 | 49.92 | 48.26 | 49.53 | 785,214 | +1.15(+2.38%) |
May 16, 2024 | 48.59 | 48.83 | 47.94 | 48.38 | 743,850 | -0.19(-0.39%) |
May 15, 2024 | 49.32 | 49.50 | 47.52 | 48.57 | 779,175 | -0.80(-1.62%) |
May 14, 2024 | 48.24 | 49.44 | 48.24 | 49.37 | 1,246,340 | +1.00(+2.07%) |
May 13, 2024 | 49.42 | 49.84 | 48.18 | 48.37 | 863,782 | -0.70(-1.43%) |
May 10, 2024 | 51.23 | 51.46 | 48.80 | 49.07 | 1,271,864 | -2.32(-4.51%) |
May 09, 2024 | 52.28 | 53.03 | 50.94 | 51.39 | 1,499,525 | -1.69(-3.18%) |
May 08, 2024 | 52.93 | 53.88 | 52.66 | 53.08 | 932,049 | -0.52(-0.97%) |
May 07, 2024 | 53.45 | 54.54 | 53.08 | 53.60 | 679,406 | +0.15(+0.28%) |
May 06, 2024 | 52.26 | 53.62 | 52.26 | 53.45 | 543,348 | +1.80(+3.48%) |
May 03, 2024 | 51.31 | 51.84 | 50.84 | 51.65 | 458,175 | +0.74(+1.45%) |
May 02, 2024 | 51.50 | 52.15 | 50.41 | 50.91 | 546,059 | -0.03(-0.06%) |