Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 45.28 | 46.21 | 45.15 | 45.89 | 910,764 | +1.02(+2.27%) |
Jul 15, 2024 | 43.99 | 45.19 | 43.66 | 44.87 | 1,066,550 | +1.81(+4.20%) |
Jul 12, 2024 | 42.77 | 43.26 | 42.30 | 43.06 | 680,204 | +0.58(+1.37%) |
Jul 11, 2024 | 43.07 | 43.87 | 42.42 | 42.48 | 765,442 | +0.48(+1.14%) |
Jul 10, 2024 | 42.43 | 42.43 | 41.40 | 42.00 | 478,613 | -0.30(-0.71%) |
Jul 09, 2024 | 42.83 | 42.87 | 42.06 | 42.30 | 464,568 | -0.53(-1.24%) |
Jul 08, 2024 | 43.79 | 44.08 | 42.73 | 42.83 | 492,333 | -0.95(-2.17%) |
Jul 05, 2024 | 43.40 | 44.02 | 43.22 | 43.78 | 449,292 | +0.47(+1.09%) |
Jul 03, 2024 | 43.64 | 43.87 | 43.17 | 43.31 | 354,459 | -0.31(-0.71%) |
Jul 02, 2024 | 43.02 | 43.65 | 42.90 | 43.62 | 511,966 | +0.73(+1.70%) |
Jul 01, 2024 | 43.54 | 43.62 | 42.71 | 42.89 | 691,955 | -0.69(-1.58%) |
Jun 28, 2024 | 43.14 | 43.86 | 42.76 | 43.58 | 2,160,214 | +0.69(+1.61%) |
Jun 27, 2024 | 41.42 | 43.09 | 40.61 | 42.89 | 767,876 | +1.77(+4.30%) |
Jun 26, 2024 | 40.54 | 41.67 | 40.54 | 41.12 | 1,036,547 | +0.41(+1.01%) |
Jun 25, 2024 | 40.47 | 40.73 | 40.28 | 40.71 | 682,163 | +0.19(+0.47%) |
Jun 24, 2024 | 40.34 | 40.82 | 40.15 | 40.52 | 563,197 | +0.19(+0.47%) |
Jun 21, 2024 | 39.12 | 40.46 | 38.95 | 40.33 | 4,250,308 | +1.19(+3.04%) |
Jun 20, 2024 | 38.80 | 39.90 | 38.37 | 39.14 | 1,195,929 | -0.01(-0.03%) |
Jun 18, 2024 | 39.74 | 39.74 | 38.75 | 39.15 | 1,214,825 | -0.70(-1.76%) |
Jun 17, 2024 | 40.00 | 40.19 | 39.38 | 39.85 | 930,305 | -0.26(-0.65%) |
Jun 14, 2024 | 40.30 | 40.70 | 39.91 | 40.11 | 1,616,612 | -0.69(-1.69%) |
Jun 13, 2024 | 42.05 | 42.11 | 40.35 | 40.80 | 895,981 | -1.19(-2.83%) |
Jun 12, 2024 | 42.87 | 43.09 | 41.85 | 41.99 | 849,130 | +0.01(+0.02%) |
Jun 11, 2024 | 40.72 | 42.11 | 40.45 | 41.98 | 1,220,890 | +0.88(+2.14%) |
Jun 10, 2024 | 40.48 | 41.67 | 40.02 | 41.10 | 745,932 | +0.65(+1.61%) |
Jun 07, 2024 | 40.50 | 40.76 | 40.25 | 40.45 | 597,782 | -0.33(-0.81%) |
Jun 06, 2024 | 41.12 | 41.28 | 40.71 | 40.78 | 507,177 | -0.48(-1.16%) |
Jun 05, 2024 | 40.75 | 41.37 | 40.15 | 41.26 | 1,034,569 | +1.03(+2.56%) |
Jun 04, 2024 | 41.07 | 41.45 | 40.20 | 40.23 | 967,774 | -0.85(-2.07%) |
Jun 03, 2024 | 42.40 | 42.42 | 41.02 | 41.08 | 809,270 | -1.11(-2.63%) |
May 31, 2024 | 42.16 | 42.25 | 41.38 | 42.19 | 780,685 | +0.32(+0.76%) |
May 30, 2024 | 42.48 | 42.71 | 41.61 | 41.87 | 792,845 | -0.66(-1.55%) |
May 29, 2024 | 42.30 | 43.31 | 42.25 | 42.53 | 723,776 | -0.42(-0.98%) |
May 28, 2024 | 43.97 | 43.97 | 42.84 | 42.95 | 648,613 | -0.79(-1.81%) |
May 24, 2024 | 42.94 | 43.88 | 42.81 | 43.74 | 807,488 | +0.61(+1.41%) |
May 23, 2024 | 43.68 | 43.68 | 42.79 | 43.13 | 628,361 | -0.28(-0.65%) |
May 22, 2024 | 43.44 | 43.67 | 43.15 | 43.41 | 623,700 | -0.02(-0.05%) |
May 21, 2024 | 43.55 | 43.95 | 43.10 | 43.43 | 752,995 | -0.59(-1.34%) |
May 20, 2024 | 43.97 | 44.13 | 43.33 | 44.02 | 890,728 | +0.02(+0.05%) |
May 17, 2024 | 44.07 | 44.35 | 43.79 | 44.00 | 1,135,637 | -0.26(-0.59%) |
May 16, 2024 | 44.50 | 44.69 | 43.76 | 44.26 | 853,059 | -0.43(-0.96%) |
May 15, 2024 | 45.39 | 45.44 | 44.49 | 44.69 | 805,181 | -0.05(-0.11%) |
May 14, 2024 | 45.00 | 45.47 | 44.51 | 44.74 | 570,864 | -0.16(-0.36%) |
May 13, 2024 | 45.22 | 45.77 | 44.48 | 44.90 | 569,725 | +0.15(+0.34%) |
May 10, 2024 | 45.40 | 45.66 | 44.66 | 44.75 | 441,928 | -0.57(-1.26%) |
May 09, 2024 | 44.63 | 45.37 | 44.38 | 45.32 | 706,298 | +0.48(+1.07%) |
May 08, 2024 | 45.27 | 45.37 | 44.49 | 44.84 | 787,255 | -0.80(-1.75%) |
May 07, 2024 | 45.50 | 45.77 | 44.63 | 45.64 | 574,075 | +0.11(+0.24%) |
May 06, 2024 | 44.97 | 45.70 | 44.76 | 45.53 | 538,728 | +0.93(+2.09%) |
May 03, 2024 | 45.57 | 45.66 | 43.60 | 44.60 | 954,962 | -0.61(-1.35%) |
May 02, 2024 | 44.48 | 45.54 | 42.80 | 45.21 | 1,707,085 | +0.18(+0.40%) |