Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 46.56 | 48.05 | 46.25 | 47.95 | 185,337 | +1.55(+3.34%) |
Jul 19, 2024 | 46.93 | 47.53 | 46.25 | 46.40 | 154,108 | -0.48(-1.02%) |
Jul 18, 2024 | 47.02 | 48.25 | 46.45 | 46.88 | 145,247 | -0.45(-0.95%) |
Jul 17, 2024 | 47.13 | 48.00 | 46.99 | 47.33 | 201,221 | -0.23(-0.48%) |
Jul 16, 2024 | 46.55 | 47.61 | 46.27 | 47.56 | 208,636 | +1.62(+3.53%) |
Jul 15, 2024 | 45.05 | 46.69 | 45.05 | 45.94 | 169,461 | +0.91(+2.02%) |
Jul 12, 2024 | 44.71 | 45.83 | 44.52 | 45.03 | 215,470 | +0.91(+2.06%) |
Jul 11, 2024 | 43.17 | 44.50 | 42.90 | 44.12 | 152,418 | +1.64(+3.86%) |
Jul 10, 2024 | 41.73 | 42.80 | 41.73 | 42.48 | 155,092 | +0.65(+1.55%) |
Jul 09, 2024 | 42.75 | 42.75 | 41.68 | 41.83 | 156,180 | -0.64(-1.51%) |
Jul 08, 2024 | 42.40 | 43.12 | 42.22 | 42.47 | 206,026 | +0.54(+1.29%) |
Jul 05, 2024 | 43.45 | 43.80 | 41.80 | 41.93 | 173,494 | -1.82(-4.16%) |
Jul 03, 2024 | 43.67 | 43.86 | 43.14 | 43.75 | 140,747 | +0.30(+0.69%) |
Jul 02, 2024 | 43.51 | 44.03 | 43.20 | 43.45 | 166,784 | +0.03(+0.07%) |
Jul 01, 2024 | 44.14 | 44.18 | 42.87 | 43.42 | 203,105 | -0.89(-2.01%) |
Jun 28, 2024 | 44.20 | 44.59 | 43.62 | 44.31 | 367,291 | +0.56(+1.28%) |
Jun 27, 2024 | 44.44 | 44.54 | 43.47 | 43.75 | 181,870 | -0.36(-0.82%) |
Jun 26, 2024 | 43.37 | 44.12 | 42.98 | 44.11 | 205,970 | +0.70(+1.61%) |
Jun 25, 2024 | 44.39 | 44.39 | 43.27 | 43.41 | 232,749 | -1.09(-2.45%) |
Jun 24, 2024 | 44.77 | 45.21 | 44.26 | 44.50 | 236,213 | -0.39(-0.87%) |
Jun 21, 2024 | 44.12 | 45.18 | 44.02 | 44.89 | 1,866,439 | +0.73(+1.65%) |
Jun 20, 2024 | 44.07 | 45.01 | 43.83 | 44.16 | 275,914 | +0.09(+0.20%) |
Jun 18, 2024 | 44.44 | 44.69 | 44.05 | 44.07 | 247,764 | -0.31(-0.70%) |
Jun 17, 2024 | 43.97 | 44.48 | 43.62 | 44.38 | 171,767 | +0.38(+0.86%) |
Jun 14, 2024 | 44.70 | 44.70 | 43.73 | 44.00 | 153,776 | -1.24(-2.74%) |
Jun 13, 2024 | 45.46 | 45.46 | 44.97 | 45.24 | 117,629 | -0.22(-0.48%) |
Jun 12, 2024 | 46.99 | 47.37 | 45.30 | 45.46 | 177,614 | +0.00(+0.00%) |
Jun 11, 2024 | 45.80 | 45.80 | 45.10 | 45.46 | 158,156 | -0.81(-1.75%) |
Jun 10, 2024 | 45.52 | 46.37 | 45.42 | 46.27 | 171,258 | +0.23(+0.50%) |
Jun 07, 2024 | 46.02 | 46.42 | 45.80 | 46.04 | 143,888 | -0.46(-0.99%) |
Jun 06, 2024 | 46.80 | 47.25 | 46.48 | 46.50 | 142,155 | -0.30(-0.64%) |
Jun 05, 2024 | 47.30 | 47.30 | 46.40 | 46.80 | 211,323 | -0.50(-1.06%) |
Jun 04, 2024 | 47.95 | 48.23 | 46.83 | 47.30 | 177,270 | -0.71(-1.48%) |
Jun 03, 2024 | 48.00 | 48.60 | 46.68 | 48.01 | 250,516 | +0.58(+1.22%) |
May 31, 2024 | 47.67 | 47.75 | 46.87 | 47.43 | 259,629 | +0.09(+0.19%) |
May 30, 2024 | 48.20 | 48.53 | 47.17 | 47.34 | 199,782 | -0.64(-1.33%) |
May 29, 2024 | 48.88 | 48.91 | 47.90 | 47.98 | 137,219 | -1.26(-2.56%) |
May 28, 2024 | 49.67 | 50.37 | 49.16 | 49.24 | 194,627 | -0.39(-0.79%) |
May 24, 2024 | 49.98 | 50.56 | 49.38 | 49.63 | 213,055 | +0.01(+0.02%) |
May 23, 2024 | 50.51 | 50.68 | 49.44 | 49.62 | 166,271 | -1.00(-1.98%) |
May 22, 2024 | 49.69 | 50.95 | 49.60 | 50.62 | 172,937 | +0.89(+1.79%) |
May 21, 2024 | 48.48 | 49.94 | 48.44 | 49.73 | 234,279 | +0.87(+1.78%) |
May 20, 2024 | 49.19 | 49.84 | 48.81 | 48.86 | 207,538 | -0.47(-0.95%) |
May 17, 2024 | 49.92 | 50.18 | 49.22 | 49.33 | 179,602 | -0.50(-1.00%) |
May 16, 2024 | 49.34 | 50.19 | 48.93 | 49.83 | 141,339 | +0.34(+0.69%) |
May 15, 2024 | 48.40 | 49.61 | 48.40 | 49.49 | 147,302 | +1.41(+2.93%) |
May 14, 2024 | 47.17 | 48.13 | 46.95 | 48.08 | 176,464 | +1.27(+2.71%) |
May 13, 2024 | 47.39 | 47.57 | 46.42 | 46.81 | 204,201 | -0.52(-1.10%) |
May 10, 2024 | 47.39 | 47.95 | 46.59 | 47.33 | 281,686 | -0.05(-0.11%) |
May 09, 2024 | 46.96 | 48.22 | 46.94 | 47.38 | 263,504 | +0.79(+1.70%) |
May 08, 2024 | 44.32 | 46.65 | 44.32 | 46.59 | 485,780 | +1.73(+3.86%) |
May 07, 2024 | 39.66 | 47.38 | 38.51 | 44.86 | 353,163 | +0.83(+1.89%) |
May 06, 2024 | 43.03 | 44.25 | 43.03 | 44.03 | 140,683 | +1.16(+2.71%) |
May 03, 2024 | 43.06 | 43.14 | 42.18 | 42.87 | 194,146 | +0.43(+1.01%) |
May 02, 2024 | 42.03 | 42.51 | 41.55 | 42.44 | 158,981 | +0.97(+2.34%) |