Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 44.67 | 44.73 | 44.60 | 44.62 | 279,117 | -0.15(-0.34%) |
Jul 12, 2024 | 44.68 | 44.77 | 44.62 | 44.77 | 270,388 | +0.13(+0.29%) |
Jul 11, 2024 | 44.68 | 44.70 | 44.60 | 44.64 | 305,085 | +0.22(+0.50%) |
Jul 10, 2024 | 44.38 | 44.42 | 44.33 | 44.42 | 233,830 | +0.08(+0.18%) |
Jul 09, 2024 | 44.34 | 44.38 | 44.27 | 44.34 | 339,073 | -0.06(-0.14%) |
Jul 08, 2024 | 44.41 | 44.45 | 44.37 | 44.40 | 306,393 | +0.02(+0.05%) |
Jul 05, 2024 | 44.34 | 44.42 | 44.28 | 44.38 | 281,942 | +0.21(+0.48%) |
Jul 03, 2024 | 44.05 | 44.19 | 44.01 | 44.17 | 240,975 | +0.24(+0.55%) |
Jul 02, 2024 | 43.92 | 43.95 | 43.82 | 43.93 | 263,021 | +0.20(+0.46%) |
Jul 01, 2024 | 43.82 | 43.86 | 43.72 | 43.73 | 1,064,033 | -0.37(-0.84%) |
Jun 28, 2024 | 44.39 | 44.40 | 44.10 | 44.10 | 409,515 | -0.16(-0.36%) |
Jun 27, 2024 | 44.30 | 44.31 | 44.26 | 44.26 | 294,285 | +0.07(+0.16%) |
Jun 26, 2024 | 44.18 | 44.20 | 44.14 | 44.19 | 281,078 | -0.19(-0.43%) |
Jun 25, 2024 | 44.38 | 44.38 | 44.29 | 44.38 | 389,687 | +0.01(+0.02%) |
Jun 24, 2024 | 44.40 | 44.41 | 44.34 | 44.37 | 239,928 | +0.04(+0.09%) |
Jun 21, 2024 | 44.38 | 44.41 | 44.26 | 44.33 | 303,490 | +0.01(+0.02%) |
Jun 20, 2024 | 44.27 | 44.33 | 44.23 | 44.32 | 279,717 | -0.09(-0.20%) |
Jun 18, 2024 | 44.34 | 44.46 | 44.34 | 44.41 | 258,745 | +0.14(+0.32%) |
Jun 17, 2024 | 44.24 | 44.28 | 44.20 | 44.27 | 331,611 | -0.14(-0.32%) |
Jun 14, 2024 | 44.40 | 44.45 | 44.36 | 44.41 | 344,090 | -0.01(-0.02%) |
Jun 13, 2024 | 44.41 | 44.47 | 44.31 | 44.42 | 330,285 | +0.20(+0.45%) |
Jun 12, 2024 | 44.37 | 44.46 | 44.22 | 44.22 | 394,478 | +0.22(+0.50%) |
Jun 11, 2024 | 43.90 | 44.01 | 43.85 | 44.00 | 277,409 | +0.16(+0.36%) |
Jun 10, 2024 | 43.84 | 43.88 | 43.82 | 43.84 | 298,372 | -0.07(-0.16%) |
Jun 07, 2024 | 43.96 | 43.97 | 43.89 | 43.91 | 251,983 | -0.31(-0.70%) |
Jun 06, 2024 | 44.21 | 44.25 | 44.19 | 44.22 | 381,239 | -0.02(-0.05%) |
Jun 05, 2024 | 44.19 | 44.24 | 44.05 | 44.24 | 284,908 | +0.12(+0.27%) |
Jun 04, 2024 | 44.10 | 44.17 | 44.06 | 44.12 | 209,989 | +0.13(+0.30%) |
Jun 03, 2024 | 43.86 | 43.99 | 43.84 | 43.99 | 320,035 | +0.22(+0.51%) |
May 31, 2024 | 43.73 | 43.78 | 43.67 | 43.77 | 240,591 | +0.19(+0.43%) |
May 30, 2024 | 43.50 | 43.60 | 43.50 | 43.58 | 193,198 | +0.20(+0.46%) |
May 29, 2024 | 43.45 | 43.45 | 43.33 | 43.38 | 269,533 | -0.16(-0.37%) |
May 28, 2024 | 43.80 | 43.80 | 43.53 | 43.54 | 212,676 | -0.21(-0.48%) |
May 24, 2024 | 43.65 | 43.75 | 43.63 | 43.75 | 258,770 | +0.12(+0.27%) |
May 23, 2024 | 43.84 | 43.84 | 43.61 | 43.63 | 459,098 | -0.17(-0.39%) |
May 22, 2024 | 43.77 | 43.85 | 43.76 | 43.80 | 241,610 | -0.06(-0.14%) |
May 21, 2024 | 43.91 | 43.91 | 43.85 | 43.86 | 267,274 | +0.04(+0.09%) |
May 20, 2024 | 43.80 | 43.84 | 43.79 | 43.82 | 285,641 | -0.02(-0.05%) |
May 17, 2024 | 43.87 | 43.91 | 43.83 | 43.84 | 318,106 | -0.06(-0.14%) |
May 16, 2024 | 44.00 | 44.00 | 43.88 | 43.90 | 280,634 | -0.03(-0.07%) |
May 15, 2024 | 43.89 | 43.98 | 43.82 | 43.93 | 250,010 | +0.30(+0.68%) |
May 14, 2024 | 43.63 | 43.67 | 43.58 | 43.63 | 225,012 | +0.11(+0.25%) |
May 13, 2024 | 43.60 | 43.61 | 43.50 | 43.52 | 254,778 | +0.03(+0.07%) |
May 10, 2024 | 43.57 | 43.57 | 43.47 | 43.49 | 222,438 | -0.13(-0.30%) |
May 09, 2024 | 43.55 | 43.65 | 43.52 | 43.62 | 352,581 | +0.04(+0.09%) |
May 08, 2024 | 43.56 | 43.61 | 43.56 | 43.58 | 198,962 | -0.07(-0.16%) |
May 07, 2024 | 43.75 | 43.77 | 43.64 | 43.65 | 212,915 | -0.01(-0.02%) |
May 06, 2024 | 43.60 | 43.66 | 43.58 | 43.66 | 193,741 | +0.07(+0.16%) |
May 03, 2024 | 43.61 | 43.64 | 43.44 | 43.59 | 371,457 | +0.27(+0.62%) |
May 02, 2024 | 43.11 | 43.33 | 43.07 | 43.32 | 231,695 | +0.25(+0.58%) |