Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.66 | 46.63 | 44.95 | 46.15 | 1,956,833 | +1.21(+2.69%) |
Jul 12, 2024 | 45.61 | 45.83 | 44.76 | 44.94 | 1,515,596 | -0.20(-0.44%) |
Jul 11, 2024 | 44.57 | 45.49 | 44.20 | 45.14 | 1,465,696 | +1.24(+2.82%) |
Jul 10, 2024 | 43.60 | 44.19 | 43.55 | 43.90 | 1,090,144 | +0.46(+1.06%) |
Jul 09, 2024 | 43.67 | 44.45 | 43.36 | 43.44 | 1,534,029 | -0.81(-1.83%) |
Jul 08, 2024 | 43.63 | 44.54 | 43.63 | 44.25 | 1,528,084 | +0.62(+1.42%) |
Jul 05, 2024 | 45.15 | 45.15 | 43.51 | 43.63 | 1,729,131 | -1.69(-3.73%) |
Jul 03, 2024 | 44.76 | 45.60 | 44.39 | 45.32 | 936,111 | +0.97(+2.19%) |
Jul 02, 2024 | 44.05 | 44.75 | 43.67 | 44.35 | 3,523,992 | +0.69(+1.58%) |
Jul 01, 2024 | 43.35 | 43.96 | 42.99 | 43.66 | 2,975,235 | +0.43(+0.99%) |
Jun 28, 2024 | 44.50 | 44.74 | 42.95 | 43.23 | 6,082,211 | -0.12(-0.28%) |
Jun 27, 2024 | 44.85 | 45.24 | 42.62 | 43.35 | 8,753,939 | -5.07(-10.47%) |
Jun 26, 2024 | 49.25 | 49.25 | 47.84 | 48.42 | 1,477,099 | -0.97(-1.96%) |
Jun 25, 2024 | 49.64 | 49.81 | 48.91 | 49.39 | 1,100,884 | -0.46(-0.92%) |
Jun 24, 2024 | 48.44 | 50.20 | 48.36 | 49.85 | 1,176,841 | +1.72(+3.57%) |
Jun 21, 2024 | 48.34 | 48.58 | 48.01 | 48.13 | 11,390,046 | -0.12(-0.25%) |
Jun 20, 2024 | 47.50 | 48.45 | 47.26 | 48.25 | 1,664,189 | +0.73(+1.54%) |
Jun 18, 2024 | 46.56 | 47.79 | 46.30 | 47.52 | 1,670,381 | +1.25(+2.70%) |
Jun 17, 2024 | 46.00 | 46.28 | 45.28 | 46.27 | 1,632,380 | +0.45(+0.98%) |
Jun 14, 2024 | 47.20 | 47.40 | 45.51 | 45.82 | 1,535,844 | -1.38(-2.92%) |
Jun 13, 2024 | 48.79 | 48.90 | 46.86 | 47.20 | 1,738,026 | -1.70(-3.48%) |
Jun 12, 2024 | 49.59 | 50.04 | 48.88 | 48.90 | 2,169,575 | +0.46(+0.95%) |
Jun 11, 2024 | 47.98 | 48.61 | 47.35 | 48.44 | 1,149,722 | +0.18(+0.37%) |
Jun 10, 2024 | 46.94 | 48.40 | 46.80 | 48.26 | 988,123 | +1.24(+2.64%) |
Jun 07, 2024 | 47.03 | 47.61 | 46.49 | 47.02 | 818,597 | -0.33(-0.70%) |
Jun 06, 2024 | 46.72 | 47.52 | 46.72 | 47.35 | 1,335,968 | +0.59(+1.26%) |
Jun 05, 2024 | 46.78 | 46.99 | 46.36 | 46.76 | 1,218,892 | +0.24(+0.52%) |
Jun 04, 2024 | 46.74 | 46.97 | 45.99 | 46.52 | 1,196,056 | -1.00(-2.10%) |
Jun 03, 2024 | 50.72 | 50.77 | 47.30 | 47.52 | 1,651,060 | -2.91(-5.77%) |
May 31, 2024 | 49.55 | 50.52 | 49.33 | 50.43 | 1,272,262 | +1.18(+2.40%) |
May 30, 2024 | 48.92 | 49.66 | 48.83 | 49.25 | 971,289 | +0.42(+0.86%) |
May 29, 2024 | 48.65 | 49.42 | 48.36 | 48.83 | 1,176,334 | -0.12(-0.25%) |
May 28, 2024 | 48.36 | 49.22 | 48.20 | 48.95 | 1,070,984 | +0.89(+1.85%) |
May 24, 2024 | 48.44 | 48.78 | 47.95 | 48.06 | 1,328,819 | +0.01(+0.02%) |
May 23, 2024 | 48.87 | 49.29 | 47.69 | 48.05 | 1,401,615 | -0.32(-0.66%) |
May 22, 2024 | 49.14 | 49.15 | 47.44 | 48.37 | 2,057,977 | -1.23(-2.48%) |
May 21, 2024 | 49.10 | 50.40 | 49.10 | 49.60 | 1,487,879 | +0.14(+0.28%) |
May 20, 2024 | 49.02 | 49.52 | 48.94 | 49.46 | 1,188,068 | +0.51(+1.04%) |
May 17, 2024 | 48.81 | 49.14 | 48.41 | 48.95 | 1,072,472 | +0.50(+1.03%) |
May 16, 2024 | 48.79 | 49.22 | 48.39 | 48.45 | 1,786,441 | -0.35(-0.72%) |
May 15, 2024 | 49.36 | 49.59 | 48.09 | 48.80 | 1,220,730 | -0.72(-1.45%) |
May 14, 2024 | 49.02 | 49.55 | 48.68 | 49.52 | 1,299,852 | +0.57(+1.16%) |
May 13, 2024 | 49.57 | 49.69 | 48.46 | 48.95 | 1,770,458 | -0.21(-0.43%) |
May 10, 2024 | 51.17 | 51.22 | 49.14 | 49.16 | 1,164,480 | -1.77(-3.48%) |
May 09, 2024 | 50.63 | 51.41 | 50.31 | 50.93 | 1,062,569 | +0.30(+0.59%) |
May 08, 2024 | 50.65 | 51.46 | 50.35 | 50.63 | 1,513,182 | -0.53(-1.04%) |
May 07, 2024 | 50.66 | 51.94 | 50.57 | 51.16 | 1,660,264 | +0.44(+0.87%) |
May 06, 2024 | 50.52 | 51.50 | 50.30 | 50.72 | 1,941,481 | +0.59(+1.18%) |
May 03, 2024 | 48.72 | 50.27 | 48.00 | 50.13 | 3,340,961 | +2.39(+5.01%) |
May 02, 2024 | 47.52 | 48.08 | 47.12 | 47.74 | 1,289,926 | +0.62(+1.32%) |