Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 51.10 | 52.80 | 51.09 | 52.66 | 33,285 | +1.59(+3.11%) |
Jul 15, 2024 | 49.93 | 51.66 | 49.93 | 51.07 | 22,301 | +1.09(+2.18%) |
Jul 12, 2024 | 49.00 | 49.99 | 48.79 | 49.98 | 11,788 | +0.98(+2.00%) |
Jul 11, 2024 | 47.99 | 49.00 | 47.56 | 49.00 | 24,319 | +1.62(+3.42%) |
Jul 10, 2024 | 46.69 | 47.71 | 46.69 | 47.38 | 6,159 | +0.48(+1.02%) |
Jul 09, 2024 | 46.29 | 46.99 | 46.29 | 46.90 | 7,810 | +0.97(+2.11%) |
Jul 08, 2024 | 46.51 | 46.54 | 45.88 | 45.93 | 4,390 | -0.30(-0.65%) |
Jul 05, 2024 | 47.38 | 47.38 | 45.95 | 46.23 | 10,589 | -1.40(-2.94%) |
Jul 03, 2024 | 47.79 | 47.79 | 47.63 | 47.63 | 2,440 | -0.34(-0.71%) |
Jul 02, 2024 | 47.95 | 47.99 | 47.95 | 47.97 | 6,652 | +0.25(+0.52%) |
Jul 01, 2024 | 47.96 | 47.96 | 47.60 | 47.72 | 8,884 | -0.27(-0.56%) |
Jun 28, 2024 | 47.99 | 48.00 | 47.60 | 47.99 | 51,425 | +0.02(+0.04%) |
Jun 27, 2024 | 47.98 | 47.99 | 47.75 | 47.97 | 5,406 | +0.23(+0.48%) |
Jun 26, 2024 | 46.59 | 47.98 | 46.59 | 47.74 | 16,706 | +0.01(+0.02%) |
Jun 25, 2024 | 47.40 | 47.73 | 47.40 | 47.73 | 5,091 | -0.02(-0.04%) |
Jun 24, 2024 | 47.40 | 47.79 | 46.98 | 47.75 | 9,261 | +0.50(+1.06%) |
Jun 21, 2024 | 46.75 | 47.25 | 46.49 | 47.25 | 20,042 | +0.48(+1.03%) |
Jun 20, 2024 | 46.45 | 47.39 | 46.45 | 46.77 | 7,325 | +0.01(+0.02%) |
Jun 18, 2024 | 45.80 | 46.92 | 45.00 | 46.76 | 8,405 | +1.12(+2.45%) |
Jun 17, 2024 | 45.76 | 45.80 | 44.88 | 45.64 | 6,375 | +0.20(+0.44%) |
Jun 14, 2024 | 45.68 | 46.12 | 45.03 | 45.44 | 10,323 | -0.50(-1.09%) |
Jun 13, 2024 | 46.31 | 46.50 | 45.80 | 45.94 | 8,564 | -0.19(-0.41%) |
Jun 12, 2024 | 45.41 | 46.47 | 45.41 | 46.13 | 7,068 | +1.75(+3.94%) |
Jun 11, 2024 | 43.41 | 44.38 | 42.78 | 44.38 | 6,444 | -0.21(-0.47%) |
Jun 10, 2024 | 45.42 | 45.49 | 44.00 | 44.59 | 6,758 | -0.84(-1.85%) |
Jun 07, 2024 | 45.53 | 46.15 | 45.17 | 45.43 | 17,312 | -0.34(-0.74%) |
Jun 06, 2024 | 45.96 | 46.19 | 45.38 | 45.77 | 8,218 | -0.02(-0.04%) |
Jun 05, 2024 | 45.06 | 45.98 | 45.06 | 45.79 | 4,690 | +0.76(+1.68%) |
Jun 04, 2024 | 45.41 | 45.86 | 45.03 | 45.03 | 8,291 | -0.05(-0.11%) |
Jun 03, 2024 | 45.41 | 45.66 | 45.08 | 45.08 | 4,857 | -0.69(-1.50%) |
May 31, 2024 | 46.12 | 46.33 | 45.77 | 45.77 | 4,092 | -0.03(-0.07%) |
May 30, 2024 | 45.18 | 45.91 | 45.18 | 45.80 | 5,271 | +0.59(+1.30%) |
May 29, 2024 | 46.01 | 46.51 | 45.21 | 45.21 | 10,548 | -1.24(-2.66%) |
May 28, 2024 | 46.25 | 46.80 | 46.25 | 46.45 | 5,605 | +0.34(+0.74%) |
May 24, 2024 | 46.07 | 46.47 | 45.80 | 46.11 | 4,575 | -0.01(-0.02%) |
May 23, 2024 | 46.61 | 46.67 | 46.07 | 46.12 | 7,577 | -1.02(-2.16%) |
May 22, 2024 | 46.15 | 47.39 | 46.15 | 47.14 | 6,628 | -0.30(-0.63%) |
May 21, 2024 | 47.25 | 47.44 | 46.53 | 47.44 | 5,583 | -0.37(-0.77%) |
May 20, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 3,956 | +0.28(+0.59%) |
May 17, 2024 | 47.90 | 47.90 | 47.53 | 47.53 | 3,504 | -0.36(-0.75%) |
May 16, 2024 | 47.43 | 47.89 | 47.12 | 47.89 | 5,094 | -0.01(-0.02%) |
May 15, 2024 | 47.81 | 47.90 | 47.76 | 47.90 | 8,720 | +0.61(+1.29%) |
May 14, 2024 | 47.64 | 47.64 | 47.12 | 47.29 | 2,607 | +0.23(+0.49%) |
May 13, 2024 | 47.58 | 47.89 | 47.06 | 47.06 | 5,419 | -0.59(-1.24%) |
May 10, 2024 | 47.93 | 47.93 | 47.62 | 47.65 | 3,729 | -0.25(-0.52%) |
May 09, 2024 | 47.40 | 47.90 | 46.92 | 47.90 | 6,014 | +0.38(+0.80%) |
May 08, 2024 | 47.13 | 47.57 | 47.13 | 47.52 | 2,238 | -0.04(-0.08%) |
May 07, 2024 | 47.90 | 47.90 | 47.51 | 47.56 | 4,430 | -0.32(-0.67%) |
May 06, 2024 | 47.91 | 47.91 | 47.37 | 47.88 | 11,755 | +0.03(+0.06%) |
May 03, 2024 | 47.91 | 47.91 | 46.60 | 47.85 | 9,063 | +1.34(+2.88%) |
May 02, 2024 | 46.14 | 46.91 | 45.91 | 46.51 | 6,544 | +0.21(+0.45%) |