Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.37 | 46.91 | 45.95 | 46.43 | 871,544 | +0.27(+0.58%) |
Jul 18, 2024 | 46.44 | 46.99 | 46.00 | 46.16 | 1,066,085 | +0.00(+0.00%) |
Jul 17, 2024 | 46.57 | 47.74 | 46.03 | 46.16 | 1,140,017 | -1.16(-2.45%) |
Jul 16, 2024 | 46.43 | 47.66 | 46.40 | 47.32 | 1,247,713 | +1.53(+3.34%) |
Jul 15, 2024 | 46.42 | 46.93 | 45.72 | 45.79 | 1,287,024 | -0.88(-1.89%) |
Jul 12, 2024 | 48.42 | 48.90 | 46.61 | 46.67 | 1,952,653 | -1.39(-2.89%) |
Jul 11, 2024 | 45.03 | 48.14 | 45.03 | 48.06 | 2,779,927 | +3.69(+8.32%) |
Jul 10, 2024 | 43.34 | 44.52 | 43.31 | 44.37 | 1,619,800 | +1.28(+2.97%) |
Jul 09, 2024 | 43.60 | 43.92 | 42.90 | 43.09 | 1,367,460 | -0.57(-1.31%) |
Jul 08, 2024 | 42.86 | 43.67 | 42.39 | 43.66 | 997,766 | +0.96(+2.25%) |
Jul 05, 2024 | 43.16 | 43.77 | 42.40 | 42.70 | 1,184,540 | -0.46(-1.07%) |
Jul 03, 2024 | 42.69 | 43.76 | 42.69 | 43.16 | 760,507 | +0.41(+0.96%) |
Jul 02, 2024 | 42.97 | 43.60 | 42.51 | 42.75 | 1,508,199 | +0.20(+0.47%) |
Jul 01, 2024 | 41.31 | 43.05 | 40.96 | 42.55 | 1,997,217 | +1.50(+3.65%) |
Jun 28, 2024 | 42.34 | 42.91 | 40.76 | 41.05 | 2,805,974 | -1.61(-3.77%) |
Jun 27, 2024 | 42.82 | 43.32 | 42.60 | 42.66 | 1,553,607 | -0.66(-1.52%) |
Jun 26, 2024 | 44.00 | 44.22 | 43.29 | 43.32 | 1,193,233 | -1.04(-2.34%) |
Jun 25, 2024 | 44.97 | 45.56 | 44.30 | 44.36 | 1,210,932 | -0.68(-1.51%) |
Jun 24, 2024 | 45.43 | 45.45 | 44.62 | 45.04 | 1,267,817 | -0.34(-0.75%) |
Jun 21, 2024 | 44.32 | 45.50 | 44.32 | 45.38 | 1,992,411 | +1.11(+2.51%) |
Jun 20, 2024 | 45.00 | 45.37 | 43.95 | 44.27 | 933,263 | -0.84(-1.86%) |
Jun 18, 2024 | 44.37 | 45.21 | 43.93 | 45.11 | 1,196,934 | +0.63(+1.42%) |
Jun 17, 2024 | 43.04 | 44.69 | 42.52 | 44.48 | 1,920,614 | +1.63(+3.80%) |
Jun 14, 2024 | 43.00 | 43.28 | 42.08 | 42.85 | 1,287,814 | -0.56(-1.29%) |
Jun 13, 2024 | 43.63 | 43.71 | 42.75 | 43.41 | 1,386,731 | -0.27(-0.62%) |
Jun 12, 2024 | 43.44 | 44.66 | 43.19 | 43.68 | 2,003,408 | +0.96(+2.25%) |
Jun 11, 2024 | 42.32 | 42.89 | 42.21 | 42.72 | 1,365,593 | +0.02(+0.05%) |
Jun 10, 2024 | 41.14 | 42.87 | 41.12 | 42.70 | 1,824,287 | +1.29(+3.12%) |
Jun 07, 2024 | 41.52 | 41.89 | 41.07 | 41.41 | 1,245,226 | +0.07(+0.17%) |
Jun 06, 2024 | 41.06 | 41.44 | 40.54 | 41.34 | 1,134,618 | +0.22(+0.54%) |
Jun 05, 2024 | 41.76 | 41.98 | 40.93 | 41.12 | 1,284,538 | -0.57(-1.37%) |
Jun 04, 2024 | 42.77 | 42.83 | 41.64 | 41.69 | 966,543 | -1.30(-3.02%) |
Jun 03, 2024 | 42.25 | 43.31 | 42.11 | 42.99 | 1,921,030 | +1.28(+3.07%) |
May 31, 2024 | 41.96 | 42.04 | 40.95 | 41.71 | 1,567,947 | +0.12(+0.30%) |
May 30, 2024 | 41.18 | 42.27 | 41.18 | 41.59 | 1,174,418 | +0.37(+0.89%) |
May 29, 2024 | 41.42 | 41.94 | 41.16 | 41.22 | 1,389,894 | -0.51(-1.22%) |
May 28, 2024 | 41.78 | 42.35 | 41.58 | 41.73 | 1,276,538 | -0.02(-0.05%) |
May 24, 2024 | 40.90 | 41.86 | 40.33 | 41.75 | 1,667,736 | +1.43(+3.55%) |
May 23, 2024 | 39.74 | 40.36 | 38.88 | 40.32 | 2,620,177 | +0.90(+2.28%) |
May 22, 2024 | 41.80 | 42.18 | 38.89 | 39.42 | 5,890,869 | -1.90(-4.60%) |
May 21, 2024 | 41.46 | 41.95 | 41.14 | 41.32 | 4,328,280 | -0.14(-0.34%) |
May 20, 2024 | 40.88 | 41.70 | 40.85 | 41.46 | 2,180,463 | +0.26(+0.63%) |
May 17, 2024 | 41.59 | 41.80 | 40.91 | 41.20 | 1,383,169 | -0.39(-0.94%) |
May 16, 2024 | 41.76 | 41.94 | 41.41 | 41.59 | 1,517,003 | +0.03(+0.07%) |
May 15, 2024 | 42.13 | 42.13 | 41.37 | 41.56 | 1,037,190 | -0.43(-1.02%) |
May 14, 2024 | 41.84 | 42.37 | 41.60 | 41.99 | 1,249,108 | +0.37(+0.89%) |
May 13, 2024 | 41.41 | 42.52 | 41.39 | 41.62 | 1,080,401 | +0.40(+0.97%) |
May 10, 2024 | 41.50 | 42.03 | 40.74 | 41.22 | 1,360,138 | +0.01(+0.02%) |
May 09, 2024 | 40.91 | 41.48 | 40.58 | 41.21 | 829,417 | +0.36(+0.88%) |
May 08, 2024 | 40.64 | 40.99 | 40.27 | 40.85 | 1,090,061 | -0.17(-0.41%) |
May 07, 2024 | 41.06 | 41.52 | 40.99 | 41.02 | 1,201,347 | -0.04(-0.10%) |
May 06, 2024 | 40.47 | 41.47 | 40.47 | 41.06 | 1,614,792 | +1.07(+2.68%) |
May 03, 2024 | 39.63 | 40.34 | 39.61 | 39.99 | 1,275,622 | +0.59(+1.50%) |
May 02, 2024 | 39.08 | 39.40 | 38.72 | 39.40 | 1,103,937 | +0.91(+2.36%) |