Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 52.47 | 53.87 | 52.27 | 53.72 | 9,085 | +1.04(+1.97%) |
Jul 19, 2024 | 52.48 | 53.48 | 52.48 | 52.68 | 7,179 | +0.12(+0.23%) |
Jul 18, 2024 | 53.22 | 54.02 | 52.28 | 52.56 | 6,188 | -1.17(-2.18%) |
Jul 17, 2024 | 53.57 | 53.87 | 53.30 | 53.73 | 18,096 | +0.83(+1.57%) |
Jul 16, 2024 | 50.86 | 52.91 | 50.75 | 52.90 | 28,422 | +2.57(+5.11%) |
Jul 15, 2024 | 49.22 | 50.52 | 49.22 | 50.33 | 3,654 | +1.72(+3.54%) |
Jul 12, 2024 | 48.92 | 49.28 | 48.61 | 48.61 | 11,948 | +0.10(+0.21%) |
Jul 11, 2024 | 47.25 | 48.69 | 47.25 | 48.51 | 18,058 | +1.98(+4.26%) |
Jul 10, 2024 | 45.59 | 46.58 | 45.59 | 46.53 | 15,384 | +0.99(+2.17%) |
Jul 09, 2024 | 44.91 | 45.56 | 44.87 | 45.54 | 11,987 | +0.60(+1.34%) |
Jul 08, 2024 | 45.15 | 45.40 | 44.88 | 44.94 | 14,552 | +0.24(+0.54%) |
Jul 05, 2024 | 45.30 | 45.30 | 44.66 | 44.70 | 6,534 | -0.73(-1.62%) |
Jul 03, 2024 | 45.89 | 45.89 | 45.31 | 45.43 | 17,378 | -0.74(-1.61%) |
Jul 02, 2024 | 45.96 | 46.19 | 45.78 | 46.18 | 30,363 | +0.49(+1.06%) |
Jul 01, 2024 | 45.93 | 46.05 | 45.50 | 45.69 | 992 | -0.30(-0.65%) |
Jun 28, 2024 | 45.11 | 46.05 | 45.11 | 45.99 | 25,608 | +1.18(+2.64%) |
Jun 27, 2024 | 44.13 | 44.81 | 44.13 | 44.81 | 12,395 | +0.62(+1.41%) |
Jun 26, 2024 | 43.55 | 44.23 | 43.55 | 44.19 | 6,196 | +0.37(+0.85%) |
Jun 25, 2024 | 44.04 | 44.04 | 43.75 | 43.81 | 8,405 | -0.44(-1.00%) |
Jun 24, 2024 | 44.14 | 44.50 | 44.14 | 44.25 | 2,705 | +0.74(+1.70%) |
Jun 21, 2024 | 43.33 | 43.62 | 43.33 | 43.52 | 4,481 | -0.13(-0.29%) |
Jun 20, 2024 | 43.58 | 43.77 | 43.46 | 43.64 | 12,303 | -0.09(-0.20%) |
Jun 18, 2024 | 43.42 | 44.05 | 43.42 | 43.73 | 4,500 | +0.20(+0.46%) |
Jun 17, 2024 | 42.70 | 43.56 | 42.68 | 43.53 | 5,810 | +0.64(+1.50%) |
Jun 14, 2024 | 43.02 | 43.08 | 42.68 | 42.89 | 3,199 | -0.48(-1.10%) |
Jun 13, 2024 | 43.84 | 43.84 | 43.13 | 43.36 | 15,220 | -0.61(-1.40%) |
Jun 12, 2024 | 43.84 | 44.82 | 43.66 | 43.98 | 17,091 | +1.02(+2.36%) |
Jun 11, 2024 | 42.57 | 43.00 | 42.55 | 42.96 | 177,497 | -0.11(-0.26%) |
Jun 10, 2024 | 43.45 | 43.45 | 42.89 | 43.07 | 5,908 | -0.70(-1.59%) |
Jun 07, 2024 | 43.69 | 43.77 | 43.58 | 43.77 | 2,082 | -0.17(-0.39%) |
Jun 06, 2024 | 43.93 | 43.94 | 43.68 | 43.94 | 3,870 | +0.19(+0.42%) |
Jun 05, 2024 | 43.86 | 43.86 | 43.66 | 43.75 | 2,238 | +0.18(+0.41%) |
Jun 04, 2024 | 43.68 | 43.76 | 43.56 | 43.58 | 19,834 | -0.67(-1.51%) |
Jun 03, 2024 | 45.19 | 45.19 | 44.12 | 44.25 | 2,194 | -0.52(-1.16%) |
May 31, 2024 | 44.68 | 44.82 | 44.65 | 44.77 | 2,817 | +0.37(+0.84%) |
May 30, 2024 | 44.12 | 44.48 | 44.12 | 44.39 | 2,723 | +0.81(+1.86%) |
May 29, 2024 | 43.73 | 43.73 | 43.52 | 43.58 | 4,615 | -1.09(-2.44%) |
May 28, 2024 | 45.15 | 45.15 | 44.50 | 44.67 | 8,018 | -0.32(-0.70%) |
May 24, 2024 | 44.97 | 44.99 | 44.78 | 44.99 | 8,508 | +0.09(+0.20%) |
May 23, 2024 | 46.23 | 46.23 | 44.69 | 44.90 | 19,730 | -1.08(-2.34%) |
May 22, 2024 | 46.27 | 46.27 | 45.96 | 45.98 | 1,816 | -0.44(-0.94%) |
May 21, 2024 | 46.59 | 46.59 | 46.41 | 46.41 | 408 | +0.05(+0.11%) |
May 20, 2024 | 46.94 | 46.94 | 46.33 | 46.36 | 475 | -0.58(-1.23%) |
May 17, 2024 | 46.76 | 47.15 | 46.76 | 46.94 | 9,890 | +0.28(+0.59%) |
May 16, 2024 | 46.56 | 46.71 | 46.56 | 46.67 | 757 | +0.02(+0.03%) |
May 15, 2024 | 46.74 | 46.74 | 46.40 | 46.65 | 2,800 | +0.20(+0.42%) |
May 14, 2024 | 46.38 | 46.46 | 46.17 | 46.46 | 1,158 | +0.33(+0.71%) |
May 13, 2024 | 46.46 | 46.56 | 46.10 | 46.13 | 9,398 | -0.12(-0.25%) |
May 10, 2024 | 46.32 | 46.33 | 45.86 | 46.25 | 32,366 | -0.06(-0.14%) |
May 09, 2024 | 46.18 | 46.35 | 46.18 | 46.31 | 34,170 | +0.29(+0.63%) |
May 08, 2024 | 45.94 | 46.03 | 45.91 | 46.02 | 5,203 | +0.27(+0.58%) |
May 07, 2024 | 46.13 | 46.27 | 45.75 | 45.75 | 6,601 | -0.11(-0.23%) |
May 06, 2024 | 45.80 | 46.06 | 45.80 | 45.86 | 840 | +0.17(+0.38%) |
May 03, 2024 | 45.93 | 45.93 | 45.55 | 45.69 | 2,446 | +0.53(+1.18%) |
May 02, 2024 | 44.69 | 45.20 | 44.69 | 45.16 | 5,491 | +0.77(+1.73%) |