Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 48.49 | 48.49 | 46.33 | 47.10 | 410,486 | -0.90(-1.87%) |
Jul 19, 2024 | 49.32 | 49.40 | 47.75 | 48.00 | 426,301 | -1.43(-2.89%) |
Jul 18, 2024 | 50.86 | 51.44 | 49.04 | 49.43 | 281,833 | -1.38(-2.72%) |
Jul 17, 2024 | 50.35 | 51.63 | 50.35 | 50.81 | 487,357 | -0.11(-0.22%) |
Jul 16, 2024 | 49.62 | 51.06 | 49.03 | 50.92 | 469,812 | +1.75(+3.56%) |
Jul 15, 2024 | 49.41 | 50.51 | 48.82 | 49.17 | 417,374 | +0.10(+0.20%) |
Jul 12, 2024 | 49.99 | 51.15 | 49.03 | 49.07 | 443,497 | -0.29(-0.59%) |
Jul 11, 2024 | 46.04 | 49.64 | 45.34 | 49.36 | 700,293 | +5.17(+11.70%) |
Jul 10, 2024 | 44.23 | 44.30 | 43.43 | 44.19 | 410,514 | +0.01(+0.02%) |
Jul 09, 2024 | 46.35 | 46.35 | 44.07 | 44.18 | 468,278 | -2.49(-5.34%) |
Jul 08, 2024 | 46.63 | 47.65 | 46.46 | 46.67 | 530,312 | +0.67(+1.46%) |
Jul 05, 2024 | 48.10 | 48.27 | 45.86 | 46.00 | 322,174 | -2.40(-4.96%) |
Jul 03, 2024 | 48.68 | 48.90 | 48.16 | 48.40 | 775,525 | -0.20(-0.41%) |
Jul 02, 2024 | 47.33 | 48.86 | 47.21 | 48.60 | 319,126 | +1.12(+2.36%) |
Jul 01, 2024 | 48.35 | 48.48 | 47.00 | 47.48 | 419,119 | -0.71(-1.47%) |
Jun 28, 2024 | 48.14 | 48.85 | 47.52 | 48.19 | 2,106,150 | +0.38(+0.79%) |
Jun 27, 2024 | 48.43 | 48.50 | 47.34 | 47.81 | 393,202 | -0.33(-0.69%) |
Jun 26, 2024 | 47.34 | 48.93 | 47.21 | 48.14 | 459,136 | +0.53(+1.11%) |
Jun 25, 2024 | 51.34 | 51.34 | 47.50 | 47.61 | 619,871 | -4.11(-7.95%) |
Jun 24, 2024 | 50.98 | 51.97 | 50.39 | 51.72 | 807,941 | +0.58(+1.13%) |
Jun 21, 2024 | 49.87 | 51.22 | 49.39 | 51.14 | 4,065,234 | +1.28(+2.57%) |
Jun 20, 2024 | 48.80 | 50.32 | 48.73 | 49.86 | 1,108,446 | +1.06(+2.17%) |
Jun 18, 2024 | 46.71 | 48.87 | 46.49 | 48.80 | 619,553 | +2.10(+4.50%) |
Jun 17, 2024 | 46.06 | 47.02 | 46.06 | 46.70 | 519,977 | +0.36(+0.78%) |
Jun 14, 2024 | 46.69 | 47.01 | 46.05 | 46.34 | 541,411 | -1.08(-2.28%) |
Jun 13, 2024 | 47.16 | 48.36 | 46.47 | 47.42 | 563,462 | +0.63(+1.35%) |
Jun 12, 2024 | 47.26 | 48.48 | 46.61 | 46.79 | 510,495 | +1.76(+3.91%) |
Jun 11, 2024 | 45.30 | 45.30 | 43.66 | 45.03 | 393,961 | -0.60(-1.31%) |
Jun 10, 2024 | 44.01 | 45.68 | 43.44 | 45.63 | 378,374 | +1.04(+2.33%) |
Jun 07, 2024 | 44.59 | 45.67 | 44.09 | 44.59 | 310,672 | -0.94(-2.06%) |
Jun 06, 2024 | 45.20 | 45.76 | 44.87 | 45.53 | 287,310 | -0.31(-0.68%) |
Jun 05, 2024 | 45.71 | 46.15 | 45.06 | 45.84 | 396,489 | +0.22(+0.48%) |
Jun 04, 2024 | 47.02 | 47.46 | 45.58 | 45.62 | 331,595 | -1.87(-3.94%) |
Jun 03, 2024 | 46.82 | 48.02 | 46.81 | 47.49 | 407,699 | +0.87(+1.87%) |
May 31, 2024 | 46.30 | 46.92 | 45.92 | 46.62 | 442,284 | +0.78(+1.70%) |
May 30, 2024 | 44.37 | 45.88 | 44.37 | 45.84 | 364,637 | +1.51(+3.41%) |
May 29, 2024 | 43.99 | 44.62 | 43.73 | 44.33 | 336,915 | -0.35(-0.78%) |
May 28, 2024 | 44.99 | 45.23 | 44.20 | 44.68 | 352,035 | -0.01(-0.02%) |
May 24, 2024 | 44.43 | 45.28 | 44.19 | 44.69 | 651,125 | +0.92(+2.10%) |
May 23, 2024 | 46.53 | 46.76 | 43.47 | 43.77 | 578,120 | -2.77(-5.95%) |
May 22, 2024 | 46.11 | 46.95 | 45.89 | 46.54 | 390,833 | +0.29(+0.63%) |
May 21, 2024 | 45.69 | 46.44 | 45.01 | 46.25 | 357,082 | +0.11(+0.24%) |
May 20, 2024 | 46.97 | 47.31 | 45.84 | 46.14 | 361,969 | -0.83(-1.77%) |
May 17, 2024 | 47.10 | 47.60 | 46.37 | 46.97 | 351,953 | -0.17(-0.36%) |
May 16, 2024 | 47.74 | 48.12 | 47.01 | 47.14 | 303,968 | -0.77(-1.61%) |
May 15, 2024 | 48.41 | 48.41 | 46.21 | 47.91 | 536,794 | +0.27(+0.57%) |
May 14, 2024 | 48.76 | 49.28 | 47.44 | 47.64 | 395,320 | -0.14(-0.29%) |
May 13, 2024 | 47.83 | 49.70 | 47.41 | 47.78 | 617,849 | +0.28(+0.59%) |
May 10, 2024 | 47.52 | 48.16 | 46.29 | 47.50 | 895,344 | +0.04(+0.08%) |
May 09, 2024 | 45.63 | 47.80 | 45.63 | 47.46 | 1,037,167 | +1.79(+3.92%) |
May 08, 2024 | 42.66 | 45.77 | 42.66 | 45.67 | 1,018,693 | +1.97(+4.51%) |
May 07, 2024 | 44.39 | 45.13 | 43.62 | 43.70 | 541,688 | -0.61(-1.38%) |
May 06, 2024 | 43.88 | 44.54 | 42.76 | 44.31 | 740,129 | +0.79(+1.82%) |
May 03, 2024 | 41.63 | 44.91 | 41.13 | 43.52 | 1,149,487 | +4.10(+10.40%) |
May 02, 2024 | 39.24 | 39.42 | 38.39 | 39.42 | 1,146,328 | +0.53(+1.36%) |