Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 46.29 | 46.71 | 46.29 | 46.71 | 3,119 | +0.48(+1.04%) |
Jul 15, 2024 | 46.15 | 46.29 | 45.97 | 46.23 | 12,845 | +0.22(+0.47%) |
Jul 12, 2024 | 46.09 | 46.28 | 45.96 | 46.01 | 17,304 | +0.23(+0.51%) |
Jul 11, 2024 | 45.34 | 45.78 | 45.34 | 45.78 | 6,584 | +1.17(+2.62%) |
Jul 10, 2024 | 44.34 | 44.62 | 44.18 | 44.61 | 19,000 | +0.34(+0.76%) |
Jul 09, 2024 | 44.18 | 44.35 | 43.83 | 44.28 | 9,677 | +0.03(+0.06%) |
Jul 08, 2024 | 44.20 | 44.32 | 44.16 | 44.25 | 25,782 | +0.04(+0.09%) |
Jul 05, 2024 | 44.05 | 44.22 | 44.00 | 44.21 | 9,648 | +0.15(+0.34%) |
Jul 03, 2024 | 44.22 | 44.22 | 44.01 | 44.06 | 17,908 | +0.00(+0.00%) |
Jul 02, 2024 | 43.99 | 44.05 | 43.91 | 44.05 | 4,709 | +0.16(+0.35%) |
Jul 01, 2024 | 44.19 | 44.19 | 43.78 | 43.90 | 7,452 | -0.20(-0.45%) |
Jun 28, 2024 | 44.00 | 44.14 | 43.84 | 44.10 | 45,425 | +0.35(+0.80%) |
Jun 27, 2024 | 43.45 | 43.81 | 43.40 | 43.75 | 10,705 | +0.37(+0.86%) |
Jun 26, 2024 | 43.36 | 43.44 | 43.26 | 43.38 | 6,892 | +0.06(+0.13%) |
Jun 25, 2024 | 43.95 | 43.95 | 43.22 | 43.32 | 4,456 | -0.63(-1.44%) |
Jun 24, 2024 | 44.15 | 44.26 | 43.95 | 43.95 | 10,442 | +0.24(+0.55%) |
Jun 21, 2024 | 43.50 | 43.72 | 43.45 | 43.71 | 5,606 | +0.19(+0.43%) |
Jun 20, 2024 | 43.63 | 43.64 | 43.53 | 43.53 | 4,115 | -0.15(-0.35%) |
Jun 18, 2024 | 43.58 | 43.75 | 43.57 | 43.68 | 5,606 | +0.20(+0.46%) |
Jun 17, 2024 | 43.43 | 43.64 | 43.30 | 43.48 | 4,543 | -0.17(-0.40%) |
Jun 14, 2024 | 43.49 | 43.65 | 43.49 | 43.65 | 3,436 | +0.07(+0.17%) |
Jun 13, 2024 | 43.37 | 43.68 | 43.36 | 43.58 | 2,824 | +0.25(+0.57%) |
Jun 12, 2024 | 44.02 | 44.15 | 43.26 | 43.33 | 9,336 | +0.23(+0.54%) |
Jun 11, 2024 | 43.26 | 43.31 | 43.10 | 43.10 | 6,773 | -0.13(-0.30%) |
Jun 10, 2024 | 42.90 | 43.38 | 42.90 | 43.23 | 5,394 | +0.15(+0.36%) |
Jun 07, 2024 | 42.96 | 43.12 | 42.86 | 43.07 | 3,684 | -0.37(-0.85%) |
Jun 06, 2024 | 43.25 | 43.44 | 43.20 | 43.44 | 3,482 | +0.09(+0.20%) |
Jun 05, 2024 | 43.55 | 43.55 | 43.20 | 43.35 | 3,735 | -0.11(-0.26%) |
Jun 04, 2024 | 43.27 | 43.62 | 43.27 | 43.46 | 13,008 | +0.43(+1.01%) |
Jun 03, 2024 | 43.44 | 43.44 | 42.95 | 43.03 | 5,771 | -0.20(-0.47%) |
May 31, 2024 | 42.72 | 43.23 | 42.72 | 43.23 | 7,284 | +0.78(+1.83%) |
May 30, 2024 | 42.07 | 42.46 | 42.07 | 42.46 | 5,741 | +0.73(+1.74%) |
May 29, 2024 | 41.67 | 41.73 | 41.54 | 41.73 | 8,873 | -0.31(-0.75%) |
May 28, 2024 | 42.42 | 42.48 | 42.04 | 42.04 | 9,659 | -0.16(-0.38%) |
May 24, 2024 | 42.42 | 42.42 | 42.20 | 42.20 | 10,787 | -0.04(-0.08%) |
May 23, 2024 | 43.22 | 43.22 | 42.24 | 42.24 | 7,255 | -0.89(-2.07%) |
May 22, 2024 | 43.39 | 43.41 | 43.05 | 43.13 | 11,240 | -0.31(-0.71%) |
May 21, 2024 | 43.37 | 43.44 | 43.32 | 43.44 | 5,516 | +0.01(+0.02%) |
May 20, 2024 | 43.75 | 43.75 | 43.43 | 43.43 | 49,523 | -0.19(-0.44%) |
May 17, 2024 | 43.82 | 43.82 | 43.56 | 43.62 | 3,098 | -0.04(-0.10%) |
May 16, 2024 | 43.75 | 43.83 | 43.64 | 43.67 | 1,648 | -0.00(-0.01%) |
May 15, 2024 | 43.61 | 43.80 | 43.61 | 43.67 | 8,822 | +0.63(+1.47%) |
May 14, 2024 | 42.94 | 43.04 | 42.93 | 43.04 | 23,103 | +0.27(+0.64%) |
May 13, 2024 | 42.63 | 42.77 | 42.60 | 42.77 | 5,070 | +0.19(+0.44%) |
May 10, 2024 | 42.70 | 42.74 | 42.44 | 42.58 | 4,116 | -0.14(-0.32%) |
May 09, 2024 | 42.22 | 42.73 | 42.22 | 42.71 | 16,969 | +0.90(+2.16%) |
May 08, 2024 | 42.06 | 42.06 | 41.74 | 41.81 | 26,924 | -0.37(-0.87%) |
May 07, 2024 | 42.05 | 42.21 | 42.05 | 42.18 | 14,949 | +0.39(+0.94%) |
May 06, 2024 | 41.98 | 41.98 | 41.64 | 41.79 | 21,995 | -0.06(-0.15%) |
May 03, 2024 | 42.15 | 42.20 | 41.75 | 41.85 | 4,367 | +0.43(+1.03%) |
May 02, 2024 | 40.84 | 41.52 | 40.84 | 41.42 | 12,185 | +0.59(+1.46%) |