Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.60 | 45.71 | 45.00 | 45.47 | 28,196 | +0.23(+0.51%) |
Jul 25, 2024 | 45.68 | 45.71 | 45.07 | 45.24 | 38,499 | -0.17(-0.37%) |
Jul 24, 2024 | 46.53 | 46.53 | 45.33 | 45.41 | 47,317 | -1.29(-2.76%) |
Jul 23, 2024 | 47.16 | 47.20 | 46.56 | 46.70 | 26,034 | -0.72(-1.52%) |
Jul 22, 2024 | 46.68 | 47.48 | 46.29 | 47.42 | 57,466 | +0.93(+2.00%) |
Jul 19, 2024 | 46.50 | 46.69 | 46.20 | 46.49 | 30,980 | +0.07(+0.15%) |
Jul 18, 2024 | 47.68 | 47.70 | 46.38 | 46.42 | 37,799 | -1.26(-2.64%) |
Jul 17, 2024 | 47.98 | 48.26 | 47.60 | 47.68 | 33,158 | -0.69(-1.43%) |
Jul 16, 2024 | 47.36 | 48.66 | 47.15 | 48.37 | 93,716 | +1.12(+2.37%) |
Jul 15, 2024 | 47.21 | 47.70 | 46.77 | 47.25 | 67,455 | +0.10(+0.21%) |
Jul 12, 2024 | 47.70 | 48.00 | 46.42 | 47.15 | 97,429 | -0.30(-0.63%) |
Jul 11, 2024 | 44.90 | 47.59 | 44.50 | 47.45 | 205,240 | +4.75(+11.12%) |
Jul 10, 2024 | 42.96 | 43.25 | 42.31 | 42.70 | 40,524 | +0.00(+0.00%) |
Jul 09, 2024 | 43.06 | 43.35 | 42.19 | 42.70 | 50,362 | -0.52(-1.20%) |
Jul 08, 2024 | 43.41 | 43.91 | 43.02 | 43.22 | 53,840 | -0.30(-0.69%) |
Jul 05, 2024 | 44.63 | 44.63 | 43.51 | 43.52 | 40,977 | -1.55(-3.44%) |
Jul 04, 2024 | 45.59 | 45.59 | 44.80 | 45.07 | 14,151 | -0.29(-0.64%) |
Jul 03, 2024 | 45.50 | 45.50 | 44.93 | 45.36 | 15,344 | +0.29(+0.64%) |
Jul 02, 2024 | 44.69 | 45.22 | 44.67 | 45.07 | 30,720 | +0.13(+0.29%) |
Jun 28, 2024 | 44.94 | 0 | +1.24(+2.84%) | |||
Jun 27, 2024 | 43.81 | 43.99 | 43.41 | 43.70 | 21,057 | -0.14(-0.32%) |
Jun 26, 2024 | 44.23 | 44.24 | 43.65 | 43.84 | 30,654 | -0.41(-0.93%) |
Jun 25, 2024 | 44.34 | 44.35 | 43.94 | 44.25 | 19,995 | -0.10(-0.23%) |
Jun 24, 2024 | 43.14 | 44.35 | 43.12 | 44.35 | 48,939 | +1.10(+2.54%) |
Jun 21, 2024 | 43.75 | 43.75 | 43.10 | 43.25 | 73,164 | -0.45(-1.03%) |
Jun 20, 2024 | 44.33 | 44.33 | 43.35 | 43.70 | 84,112 | -0.08(-0.18%) |
Jun 19, 2024 | 45.05 | 45.05 | 43.78 | 43.78 | 27,079 | -1.08(-2.41%) |
Jun 18, 2024 | 44.75 | 45.60 | 44.68 | 44.86 | 95,802 | +0.17(+0.38%) |
Jun 17, 2024 | 44.04 | 44.75 | 44.02 | 44.69 | 74,529 | +0.58(+1.31%) |
Jun 14, 2024 | 44.12 | 44.81 | 43.95 | 44.11 | 69,537 | -0.34(-0.76%) |
Jun 13, 2024 | 45.88 | 45.90 | 44.37 | 44.45 | 51,622 | -1.40(-3.05%) |
Jun 12, 2024 | 45.90 | 46.50 | 45.60 | 45.85 | 106,385 | -0.05(-0.11%) |
Jun 11, 2024 | 45.91 | 46.15 | 45.60 | 45.90 | 49,358 | -0.17(-0.37%) |
Jun 10, 2024 | 46.22 | 46.37 | 46.02 | 46.07 | 55,755 | -0.33(-0.71%) |
Jun 07, 2024 | 46.21 | 46.51 | 46.00 | 46.40 | 65,097 | -0.09(-0.19%) |
Jun 06, 2024 | 46.16 | 46.65 | 46.12 | 46.49 | 68,440 | +0.25(+0.54%) |
Jun 05, 2024 | 44.51 | 46.53 | 44.51 | 46.24 | 114,750 | +1.87(+4.21%) |
Jun 04, 2024 | 44.01 | 44.62 | 44.01 | 44.37 | 30,129 | +0.23(+0.52%) |
Jun 03, 2024 | 44.14 | 44.53 | 43.89 | 44.14 | 39,479 | +0.14(+0.32%) |
May 31, 2024 | 43.63 | 44.17 | 43.63 | 44.00 | 52,653 | +0.46(+1.06%) |
May 30, 2024 | 43.89 | 44.02 | 43.39 | 43.54 | 21,543 | -0.06(-0.14%) |
May 29, 2024 | 43.72 | 44.10 | 43.50 | 43.60 | 40,408 | -0.20(-0.46%) |
May 28, 2024 | 44.55 | 44.60 | 43.70 | 43.80 | 46,473 | -0.75(-1.68%) |
May 27, 2024 | 44.71 | 44.80 | 44.28 | 44.55 | 25,101 | +0.25(+0.56%) |
May 24, 2024 | 44.17 | 44.64 | 43.34 | 44.30 | 50,027 | -0.12(-0.27%) |
May 23, 2024 | 45.31 | 45.31 | 44.10 | 44.42 | 43,541 | -0.59(-1.31%) |
May 22, 2024 | 45.26 | 45.50 | 44.83 | 45.01 | 42,599 | -0.27(-0.60%) |
May 21, 2024 | 45.99 | 46.25 | 45.19 | 45.28 | 51,947 | -0.48(-1.05%) |
May 17, 2024 | 45.76 | 0 | +0.53(+1.17%) | |||
May 16, 2024 | 45.36 | 45.58 | 44.85 | 45.23 | 40,978 | -0.20(-0.44%) |
May 15, 2024 | 45.91 | 45.91 | 45.31 | 45.43 | 53,875 | -0.22(-0.48%) |
May 14, 2024 | 46.89 | 47.03 | 45.51 | 45.65 | 79,199 | -1.23(-2.62%) |
May 13, 2024 | 47.51 | 47.57 | 46.58 | 46.88 | 26,223 | -0.30(-0.64%) |
May 10, 2024 | 47.85 | 47.87 | 46.77 | 47.18 | 32,373 | -0.61(-1.28%) |
May 09, 2024 | 48.26 | 48.26 | 47.61 | 47.79 | 28,525 | -0.50(-1.04%) |
May 08, 2024 | 48.25 | 48.52 | 47.50 | 48.29 | 63,936 | -0.25(-0.52%) |
May 07, 2024 | 48.44 | 48.72 | 48.19 | 48.54 | 32,928 | +0.19(+0.39%) |
May 06, 2024 | 48.44 | 48.62 | 48.10 | 48.35 | 26,561 | +0.12(+0.25%) |
May 03, 2024 | 48.15 | 48.60 | 47.95 | 48.23 | 39,626 | +0.59(+1.24%) |
May 02, 2024 | 48.62 | 48.62 | 47.15 | 47.64 | 235,182 | -0.85(-1.75%) |