Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 45.86 | 46.30 | 45.42 | 45.79 | 54,431 | -0.20(-0.43%) |
Jul 17, 2024 | 45.96 | 46.08 | 45.65 | 45.99 | 66,153 | +0.07(+0.15%) |
Jul 16, 2024 | 45.64 | 46.50 | 45.64 | 45.92 | 60,770 | +0.25(+0.55%) |
Jul 15, 2024 | 45.58 | 45.91 | 45.44 | 45.67 | 40,018 | +0.09(+0.20%) |
Jul 12, 2024 | 45.49 | 46.09 | 45.30 | 45.58 | 76,238 | +0.34(+0.75%) |
Jul 11, 2024 | 45.26 | 45.76 | 45.12 | 45.24 | 105,719 | -0.14(-0.31%) |
Jul 10, 2024 | 44.97 | 45.65 | 44.97 | 45.38 | 43,389 | +0.52(+1.16%) |
Jul 09, 2024 | 44.50 | 45.41 | 44.47 | 44.86 | 85,069 | +0.26(+0.58%) |
Jul 08, 2024 | 44.29 | 44.60 | 44.12 | 44.60 | 55,597 | +0.53(+1.20%) |
Jul 05, 2024 | 44.50 | 44.53 | 43.88 | 44.07 | 111,472 | -0.43(-0.97%) |
Jul 04, 2024 | 45.22 | 45.22 | 44.39 | 44.50 | 19,862 | -0.33(-0.74%) |
Jul 03, 2024 | 45.00 | 45.38 | 44.77 | 44.83 | 29,813 | -0.16(-0.36%) |
Jul 02, 2024 | 44.68 | 45.20 | 44.22 | 44.99 | 129,271 | +0.01(+0.02%) |
Jun 28, 2024 | 44.98 | 0 | +0.80(+1.81%) | |||
Jun 27, 2024 | 43.57 | 44.40 | 43.38 | 44.18 | 77,653 | +0.60(+1.38%) |
Jun 26, 2024 | 43.71 | 43.74 | 42.97 | 43.58 | 78,844 | -0.22(-0.50%) |
Jun 25, 2024 | 44.13 | 44.13 | 43.55 | 43.80 | 51,814 | -0.22(-0.50%) |
Jun 24, 2024 | 43.36 | 44.12 | 43.36 | 44.02 | 62,697 | +0.63(+1.45%) |
Jun 21, 2024 | 42.79 | 43.60 | 42.73 | 43.39 | 358,376 | +0.38(+0.88%) |
Jun 20, 2024 | 42.93 | 43.25 | 42.65 | 43.01 | 94,905 | +0.44(+1.03%) |
Jun 19, 2024 | 43.07 | 43.17 | 42.49 | 42.57 | 38,454 | -0.25(-0.58%) |
Jun 18, 2024 | 43.01 | 43.80 | 42.61 | 42.82 | 47,548 | -0.25(-0.58%) |
Jun 17, 2024 | 42.82 | 43.24 | 42.80 | 43.07 | 82,081 | +0.16(+0.37%) |
Jun 14, 2024 | 42.61 | 43.60 | 42.11 | 42.91 | 143,611 | -0.11(-0.26%) |
Jun 13, 2024 | 43.07 | 43.40 | 42.64 | 43.02 | 103,942 | -0.01(-0.02%) |
Jun 12, 2024 | 42.99 | 43.31 | 42.51 | 43.03 | 105,011 | +0.13(+0.30%) |
Jun 11, 2024 | 43.51 | 43.57 | 42.72 | 42.90 | 61,573 | -0.61(-1.40%) |
Jun 10, 2024 | 43.96 | 44.26 | 43.36 | 43.51 | 41,962 | -0.43(-0.98%) |
Jun 07, 2024 | 44.08 | 44.52 | 43.91 | 43.94 | 45,718 | -0.14(-0.32%) |
Jun 06, 2024 | 44.19 | 44.69 | 44.00 | 44.08 | 57,987 | -0.19(-0.43%) |
Jun 05, 2024 | 42.95 | 44.34 | 42.91 | 44.27 | 84,199 | +1.00(+2.31%) |
Jun 04, 2024 | 43.15 | 43.50 | 42.97 | 43.27 | 52,105 | -0.03(-0.07%) |
Jun 03, 2024 | 43.16 | 43.67 | 43.03 | 43.30 | 62,135 | +0.07(+0.16%) |
May 31, 2024 | 42.66 | 43.28 | 42.12 | 43.23 | 207,700 | +0.92(+2.17%) |
May 30, 2024 | 42.30 | 42.80 | 41.97 | 42.31 | 117,805 | -0.10(-0.24%) |
May 29, 2024 | 43.29 | 43.31 | 42.35 | 42.41 | 68,966 | -0.76(-1.76%) |
May 28, 2024 | 44.12 | 44.53 | 43.04 | 43.17 | 110,688 | -1.05(-2.37%) |
May 27, 2024 | 43.27 | 44.35 | 43.27 | 44.22 | 43,944 | +0.75(+1.73%) |
May 24, 2024 | 43.61 | 43.64 | 43.28 | 43.47 | 82,337 | -0.13(-0.30%) |
May 23, 2024 | 43.89 | 44.18 | 43.49 | 43.60 | 45,170 | -0.43(-0.98%) |
May 22, 2024 | 44.30 | 44.63 | 43.56 | 44.03 | 68,483 | +0.16(+0.36%) |
May 21, 2024 | 44.12 | 45.02 | 43.79 | 43.87 | 76,938 | -0.88(-1.97%) |
May 17, 2024 | 44.75 | 0 | +0.14(+0.31%) | |||
May 16, 2024 | 44.04 | 44.84 | 44.04 | 44.61 | 101,541 | +0.66(+1.50%) |
May 15, 2024 | 43.98 | 44.30 | 43.20 | 43.95 | 127,473 | +0.27(+0.62%) |
May 14, 2024 | 44.14 | 44.43 | 43.48 | 43.68 | 72,138 | -0.32(-0.73%) |
May 13, 2024 | 45.00 | 45.00 | 43.97 | 44.00 | 113,543 | -1.11(-2.46%) |
May 10, 2024 | 46.20 | 46.20 | 44.18 | 45.11 | 324,271 | -1.43(-3.07%) |
May 09, 2024 | 46.62 | 47.33 | 46.41 | 46.54 | 92,917 | -0.11(-0.24%) |
May 08, 2024 | 46.00 | 46.67 | 45.98 | 46.65 | 111,761 | +0.58(+1.26%) |
May 07, 2024 | 46.22 | 46.65 | 46.02 | 46.07 | 57,101 | -0.28(-0.60%) |
May 06, 2024 | 46.00 | 46.53 | 45.90 | 46.35 | 124,430 | +0.30(+0.65%) |
May 03, 2024 | 46.15 | 46.26 | 45.66 | 46.05 | 119,185 | +0.04(+0.09%) |
May 02, 2024 | 46.54 | 46.54 | 45.80 | 46.01 | 70,144 | -0.53(-1.14%) |