Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.19 | 47.22 | 44.33 | 45.47 | 184,090 | -0.97(-2.09%) |
Jul 18, 2024 | 47.77 | 48.77 | 45.45 | 46.44 | 349,110 | -1.08(-2.27%) |
Jul 17, 2024 | 49.38 | 52.41 | 47.52 | 47.52 | 702,653 | -1.47(-3.00%) |
Jul 16, 2024 | 45.78 | 50.79 | 45.78 | 48.99 | 630,028 | +3.47(+7.62%) |
Jul 15, 2024 | 45.27 | 46.49 | 44.90 | 45.52 | 207,894 | +0.63(+1.40%) |
Jul 12, 2024 | 46.13 | 47.00 | 44.59 | 44.89 | 251,927 | -0.74(-1.62%) |
Jul 11, 2024 | 42.74 | 46.79 | 42.74 | 45.63 | 411,728 | +2.32(+5.36%) |
Jul 10, 2024 | 44.50 | 44.88 | 43.02 | 43.31 | 140,282 | -0.98(-2.21%) |
Jul 09, 2024 | 45.00 | 45.07 | 44.02 | 44.29 | 280,375 | -0.68(-1.51%) |
Jul 08, 2024 | 44.00 | 45.47 | 43.41 | 44.97 | 248,514 | +1.74(+4.02%) |
Jul 05, 2024 | 43.80 | 44.76 | 42.73 | 43.23 | 212,384 | -0.50(-1.14%) |
Jul 03, 2024 | 42.80 | 43.81 | 42.61 | 43.73 | 78,696 | +0.98(+2.29%) |
Jul 02, 2024 | 44.03 | 44.03 | 42.53 | 42.75 | 245,107 | -0.59(-1.36%) |
Jul 01, 2024 | 45.23 | 45.80 | 42.37 | 43.34 | 408,116 | -2.10(-4.62%) |
Jun 28, 2024 | 44.39 | 45.50 | 44.03 | 45.44 | 300,529 | +1.56(+3.56%) |
Jun 27, 2024 | 43.14 | 44.46 | 42.93 | 43.88 | 250,453 | +0.29(+0.67%) |
Jun 26, 2024 | 44.36 | 46.09 | 43.16 | 43.59 | 397,653 | -0.94(-2.11%) |
Jun 25, 2024 | 44.30 | 45.61 | 43.95 | 44.53 | 488,245 | -0.01(-0.02%) |
Jun 24, 2024 | 41.50 | 45.53 | 41.47 | 44.54 | 638,989 | +3.08(+7.43%) |
Jun 21, 2024 | 42.93 | 42.99 | 40.94 | 41.46 | 723,556 | -1.27(-2.97%) |
Jun 20, 2024 | 43.35 | 43.86 | 42.40 | 42.73 | 214,389 | -0.77(-1.77%) |
Jun 18, 2024 | 43.62 | 43.72 | 42.36 | 43.50 | 333,601 | +0.29(+0.67%) |
Jun 17, 2024 | 44.75 | 45.32 | 42.74 | 43.21 | 664,192 | -1.27(-2.86%) |
Jun 14, 2024 | 44.41 | 45.78 | 43.33 | 44.48 | 569,228 | -0.24(-0.54%) |
Jun 13, 2024 | 47.19 | 47.19 | 44.02 | 44.72 | 306,745 | -2.71(-5.71%) |
Jun 12, 2024 | 48.25 | 48.92 | 47.24 | 47.43 | 368,212 | +0.84(+1.80%) |
Jun 11, 2024 | 48.04 | 48.06 | 46.50 | 46.59 | 240,125 | -1.88(-3.88%) |
Jun 10, 2024 | 47.58 | 50.43 | 46.73 | 48.47 | 265,985 | +0.35(+0.73%) |
Jun 07, 2024 | 50.84 | 51.57 | 47.96 | 48.12 | 355,349 | -3.63(-7.01%) |
Jun 06, 2024 | 54.51 | 54.60 | 51.01 | 51.75 | 506,791 | -2.14(-3.97%) |
Jun 05, 2024 | 57.50 | 58.00 | 53.62 | 53.89 | 1,066,274 | +3.09(+6.08%) |
Jun 04, 2024 | 51.34 | 51.61 | 49.85 | 50.80 | 255,679 | -1.02(-1.97%) |
Jun 03, 2024 | 52.43 | 52.64 | 50.88 | 51.82 | 136,943 | -0.41(-0.78%) |
May 31, 2024 | 52.03 | 53.26 | 51.27 | 52.23 | 168,334 | +0.63(+1.22%) |
May 30, 2024 | 51.93 | 53.15 | 51.12 | 51.60 | 173,528 | -0.12(-0.23%) |
May 29, 2024 | 51.87 | 52.49 | 51.21 | 51.72 | 121,257 | -1.35(-2.54%) |
May 28, 2024 | 54.18 | 54.44 | 52.29 | 53.07 | 190,501 | -0.47(-0.88%) |
May 24, 2024 | 53.20 | 54.52 | 52.48 | 53.54 | 202,579 | +0.44(+0.83%) |
May 23, 2024 | 53.29 | 53.96 | 52.37 | 53.10 | 111,893 | -0.20(-0.38%) |
May 22, 2024 | 52.64 | 54.63 | 52.58 | 53.30 | 134,531 | -1.07(-1.97%) |
May 21, 2024 | 53.72 | 54.61 | 51.81 | 54.37 | 217,874 | +0.37(+0.69%) |
May 20, 2024 | 56.35 | 56.35 | 53.86 | 54.00 | 309,104 | -2.57(-4.54%) |
May 17, 2024 | 58.05 | 59.00 | 56.39 | 56.57 | 267,008 | -1.39(-2.40%) |
May 16, 2024 | 59.91 | 60.09 | 57.67 | 57.96 | 216,934 | -1.90(-3.17%) |
May 15, 2024 | 59.87 | 60.12 | 58.57 | 59.86 | 223,842 | +1.05(+1.79%) |
May 14, 2024 | 56.89 | 59.80 | 56.48 | 58.81 | 304,373 | +2.62(+4.66%) |
May 13, 2024 | 56.33 | 56.63 | 55.35 | 56.19 | 221,824 | +0.23(+0.41%) |
May 10, 2024 | 57.60 | 58.44 | 55.94 | 55.96 | 205,407 | -0.87(-1.53%) |
May 09, 2024 | 54.39 | 59.90 | 52.83 | 56.83 | 676,363 | +5.58(+10.89%) |
May 08, 2024 | 52.90 | 53.46 | 49.18 | 51.25 | 490,293 | -2.69(-4.99%) |
May 07, 2024 | 54.60 | 54.73 | 53.62 | 53.94 | 278,741 | -0.44(-0.81%) |
May 06, 2024 | 53.06 | 54.49 | 52.81 | 54.38 | 170,974 | +1.55(+2.93%) |
May 03, 2024 | 50.80 | 52.83 | 50.49 | 52.83 | 285,141 | +3.33(+6.73%) |
May 02, 2024 | 51.14 | 51.14 | 49.00 | 49.50 | 257,098 | -1.11(-2.19%) |