Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 42.69 | 43.09 | 42.41 | 42.98 | 278,425 | +0.51(+1.20%) |
Jul 19, 2024 | 42.11 | 42.54 | 41.93 | 42.47 | 367,688 | +0.17(+0.40%) |
Jul 18, 2024 | 42.74 | 42.95 | 42.08 | 42.30 | 298,270 | -0.56(-1.31%) |
Jul 17, 2024 | 42.81 | 43.35 | 42.53 | 42.86 | 369,604 | -0.48(-1.11%) |
Jul 16, 2024 | 42.54 | 43.43 | 42.53 | 43.34 | 381,573 | +0.94(+2.22%) |
Jul 15, 2024 | 43.07 | 43.20 | 42.28 | 42.40 | 469,924 | -0.59(-1.37%) |
Jul 12, 2024 | 42.83 | 43.39 | 42.69 | 42.99 | 391,065 | +0.20(+0.47%) |
Jul 11, 2024 | 42.66 | 42.97 | 42.34 | 42.79 | 607,149 | +0.34(+0.80%) |
Jul 10, 2024 | 42.11 | 42.53 | 41.81 | 42.45 | 517,076 | +0.33(+0.78%) |
Jul 09, 2024 | 42.16 | 42.28 | 41.54 | 42.12 | 382,612 | -0.17(-0.40%) |
Jul 08, 2024 | 42.20 | 42.31 | 41.65 | 42.29 | 318,221 | +0.09(+0.21%) |
Jul 05, 2024 | 42.23 | 42.68 | 42.12 | 42.20 | 601,627 | -0.03(-0.07%) |
Jul 04, 2024 | 42.43 | 42.51 | 42.01 | 42.23 | 97,449 | -0.27(-0.64%) |
Jul 03, 2024 | 42.10 | 43.05 | 42.10 | 42.50 | 943,948 | +0.61(+1.46%) |
Jul 02, 2024 | 40.68 | 41.90 | 40.68 | 41.89 | 572,416 | +0.81(+1.97%) |
Jun 28, 2024 | 41.08 | 0 | +0.22(+0.54%) | |||
Jun 27, 2024 | 40.24 | 41.17 | 39.74 | 40.86 | 825,419 | +0.25(+0.62%) |
Jun 26, 2024 | 40.33 | 40.79 | 39.96 | 40.61 | 681,056 | -0.04(-0.10%) |
Jun 25, 2024 | 40.01 | 40.66 | 39.34 | 40.65 | 875,803 | +0.53(+1.32%) |
Jun 24, 2024 | 40.58 | 40.67 | 39.88 | 40.12 | 928,808 | -0.51(-1.26%) |
Jun 21, 2024 | 39.80 | 40.84 | 39.61 | 40.63 | 3,202,778 | +0.80(+2.01%) |
Jun 20, 2024 | 39.20 | 40.11 | 39.20 | 39.83 | 601,816 | +0.57(+1.45%) |
Jun 19, 2024 | 39.41 | 39.62 | 38.93 | 39.26 | 194,277 | -0.39(-0.98%) |
Jun 18, 2024 | 40.14 | 40.44 | 39.41 | 39.65 | 536,371 | -0.61(-1.52%) |
Jun 17, 2024 | 39.32 | 40.50 | 39.32 | 40.26 | 533,792 | +0.75(+1.90%) |
Jun 14, 2024 | 38.97 | 39.72 | 38.89 | 39.51 | 739,901 | +0.24(+0.61%) |
Jun 13, 2024 | 39.51 | 39.65 | 39.19 | 39.27 | 602,904 | -0.32(-0.81%) |
Jun 12, 2024 | 39.21 | 40.08 | 38.82 | 39.59 | 802,984 | +0.64(+1.64%) |
Jun 11, 2024 | 38.60 | 38.96 | 38.39 | 38.95 | 755,456 | +0.07(+0.18%) |
Jun 10, 2024 | 37.93 | 39.12 | 37.93 | 38.88 | 550,742 | +0.77(+2.02%) |
Jun 07, 2024 | 38.36 | 38.64 | 37.96 | 38.11 | 800,902 | -0.39(-1.01%) |
Jun 06, 2024 | 38.49 | 39.00 | 38.28 | 38.50 | 598,824 | +0.04(+0.10%) |
Jun 05, 2024 | 38.31 | 38.67 | 38.31 | 38.46 | 1,076,971 | +0.41(+1.08%) |
Jun 04, 2024 | 39.33 | 39.41 | 37.92 | 38.05 | 1,040,956 | -1.37(-3.48%) |
Jun 03, 2024 | 39.88 | 40.19 | 39.32 | 39.42 | 1,497,490 | -0.46(-1.15%) |
May 31, 2024 | 39.36 | 39.90 | 38.83 | 39.88 | 1,865,071 | +0.40(+1.01%) |
May 30, 2024 | 40.38 | 40.43 | 39.45 | 39.48 | 674,699 | -1.02(-2.52%) |
May 29, 2024 | 40.35 | 40.85 | 40.21 | 40.50 | 1,026,577 | -0.25(-0.61%) |
May 28, 2024 | 40.82 | 41.08 | 40.53 | 40.75 | 390,622 | -0.19(-0.46%) |
May 27, 2024 | 41.08 | 41.41 | 40.81 | 40.94 | 223,059 | -0.15(-0.37%) |
May 24, 2024 | 41.57 | 41.68 | 40.97 | 41.09 | 724,102 | -0.62(-1.49%) |
May 23, 2024 | 42.60 | 42.71 | 41.58 | 41.71 | 1,074,664 | -0.62(-1.46%) |
May 22, 2024 | 41.98 | 42.71 | 41.76 | 42.33 | 1,201,796 | +0.12(+0.28%) |
May 21, 2024 | 41.83 | 42.56 | 41.83 | 42.21 | 830,973 | +0.75(+1.81%) |
May 17, 2024 | 41.46 | 0 | -0.30(-0.72%) | |||
May 16, 2024 | 41.91 | 42.05 | 41.69 | 41.76 | 637,100 | -0.24(-0.57%) |
May 15, 2024 | 42.00 | 42.18 | 41.44 | 42.00 | 550,631 | +0.30(+0.72%) |
May 14, 2024 | 41.90 | 42.34 | 41.65 | 41.70 | 499,254 | -0.13(-0.31%) |
May 13, 2024 | 41.62 | 42.25 | 41.50 | 41.83 | 850,267 | +0.37(+0.89%) |
May 10, 2024 | 41.20 | 42.28 | 41.19 | 41.46 | 698,679 | +0.26(+0.63%) |
May 09, 2024 | 41.79 | 42.70 | 40.79 | 41.20 | 871,750 | -0.71(-1.69%) |
May 08, 2024 | 41.19 | 42.25 | 41.14 | 41.91 | 669,897 | +0.43(+1.04%) |
May 07, 2024 | 41.33 | 42.41 | 41.30 | 41.48 | 1,074,588 | +0.20(+0.48%) |
May 06, 2024 | 41.69 | 43.49 | 40.87 | 41.28 | 1,218,952 | -0.10(-0.24%) |
May 03, 2024 | 40.09 | 41.84 | 38.45 | 41.38 | 3,132,256 | -7.16(-14.75%) |
May 02, 2024 | 48.88 | 49.10 | 48.29 | 48.54 | 442,338 | -0.13(-0.27%) |