Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 44.66 | 45.61 | 44.03 | 45.57 | 443,959 | +1.06(+2.38%) |
Jul 19, 2024 | 45.45 | 45.45 | 44.29 | 44.51 | 519,453 | -0.98(-2.15%) |
Jul 18, 2024 | 46.15 | 47.09 | 45.43 | 45.49 | 457,068 | -1.10(-2.36%) |
Jul 17, 2024 | 46.42 | 47.36 | 46.09 | 46.59 | 522,797 | -0.15(-0.32%) |
Jul 16, 2024 | 44.51 | 46.95 | 44.41 | 46.74 | 706,124 | +2.48(+5.60%) |
Jul 15, 2024 | 44.06 | 44.79 | 43.63 | 44.26 | 471,294 | +0.45(+1.03%) |
Jul 12, 2024 | 44.04 | 44.20 | 43.60 | 43.81 | 529,463 | +0.24(+0.55%) |
Jul 11, 2024 | 42.96 | 43.94 | 42.53 | 43.57 | 553,985 | +1.64(+3.91%) |
Jul 10, 2024 | 41.90 | 42.05 | 41.77 | 41.93 | 566,901 | +0.36(+0.87%) |
Jul 09, 2024 | 41.98 | 42.24 | 41.48 | 41.57 | 392,946 | -0.63(-1.49%) |
Jul 08, 2024 | 42.37 | 42.86 | 42.12 | 42.20 | 333,785 | +0.19(+0.45%) |
Jul 05, 2024 | 42.20 | 42.36 | 41.68 | 42.01 | 352,912 | -0.58(-1.36%) |
Jul 03, 2024 | 42.60 | 43.17 | 42.20 | 42.59 | 223,418 | +0.29(+0.69%) |
Jul 02, 2024 | 42.36 | 42.47 | 41.92 | 42.30 | 452,605 | +0.12(+0.28%) |
Jul 01, 2024 | 43.58 | 43.70 | 42.13 | 42.18 | 468,972 | -1.47(-3.37%) |
Jun 28, 2024 | 43.46 | 43.77 | 43.09 | 43.65 | 1,974,387 | +0.46(+1.07%) |
Jun 27, 2024 | 43.29 | 43.51 | 42.79 | 43.19 | 245,151 | +0.03(+0.07%) |
Jun 26, 2024 | 42.58 | 43.26 | 42.35 | 43.16 | 592,588 | +0.40(+0.94%) |
Jun 25, 2024 | 43.53 | 43.53 | 42.36 | 42.76 | 557,207 | -1.02(-2.33%) |
Jun 24, 2024 | 44.01 | 44.41 | 43.76 | 43.78 | 452,346 | -0.05(-0.11%) |
Jun 21, 2024 | 43.44 | 43.85 | 42.75 | 43.83 | 823,624 | +0.43(+0.99%) |
Jun 20, 2024 | 43.25 | 44.09 | 43.21 | 43.40 | 443,683 | -0.02(-0.05%) |
Jun 18, 2024 | 43.29 | 43.67 | 43.02 | 43.42 | 489,929 | +0.24(+0.55%) |
Jun 17, 2024 | 42.27 | 43.18 | 42.27 | 43.18 | 440,346 | +0.57(+1.33%) |
Jun 14, 2024 | 42.89 | 43.20 | 42.34 | 42.62 | 356,315 | -0.93(-2.15%) |
Jun 13, 2024 | 44.23 | 44.34 | 43.10 | 43.55 | 192,737 | -0.95(-2.14%) |
Jun 12, 2024 | 45.05 | 45.65 | 44.24 | 44.51 | 371,466 | +0.82(+1.87%) |
Jun 11, 2024 | 43.56 | 43.92 | 43.20 | 43.69 | 334,993 | -0.08(-0.18%) |
Jun 10, 2024 | 43.00 | 43.89 | 42.98 | 43.77 | 345,445 | -0.03(-0.07%) |
Jun 07, 2024 | 44.34 | 44.49 | 43.77 | 43.80 | 246,047 | -1.00(-2.24%) |
Jun 06, 2024 | 44.44 | 44.96 | 44.36 | 44.80 | 385,056 | +0.12(+0.27%) |
Jun 05, 2024 | 43.78 | 44.73 | 43.64 | 44.68 | 370,222 | +1.01(+2.32%) |
Jun 04, 2024 | 43.36 | 43.86 | 43.11 | 43.67 | 511,974 | +0.06(+0.14%) |
Jun 03, 2024 | 44.55 | 44.64 | 43.45 | 43.61 | 342,864 | -0.81(-1.81%) |
May 31, 2024 | 44.05 | 44.46 | 43.74 | 44.42 | 387,220 | +0.48(+1.09%) |
May 30, 2024 | 43.83 | 44.13 | 43.62 | 43.94 | 261,487 | +0.46(+1.05%) |
May 29, 2024 | 43.63 | 43.86 | 43.42 | 43.48 | 211,163 | -0.85(-1.93%) |
May 28, 2024 | 44.98 | 44.98 | 44.13 | 44.34 | 299,283 | -0.38(-0.84%) |
May 24, 2024 | 44.55 | 44.91 | 44.40 | 44.71 | 274,344 | +0.58(+1.31%) |
May 23, 2024 | 44.58 | 44.72 | 43.70 | 44.14 | 368,877 | -0.36(-0.80%) |
May 22, 2024 | 45.04 | 45.21 | 44.29 | 44.50 | 232,267 | -0.83(-1.82%) |
May 21, 2024 | 45.08 | 45.42 | 44.93 | 45.32 | 270,174 | +0.01(+0.02%) |
May 20, 2024 | 45.70 | 45.87 | 45.26 | 45.31 | 336,906 | -0.48(-1.04%) |
May 17, 2024 | 45.57 | 46.08 | 45.44 | 45.79 | 438,952 | +0.40(+0.88%) |
May 16, 2024 | 45.36 | 45.62 | 45.16 | 45.39 | 430,038 | -0.11(-0.24%) |
May 15, 2024 | 45.32 | 45.53 | 44.91 | 45.50 | 353,880 | +0.44(+0.97%) |
May 14, 2024 | 45.76 | 45.76 | 45.03 | 45.06 | 381,359 | -0.20(-0.44%) |
May 13, 2024 | 45.54 | 45.99 | 45.18 | 45.26 | 377,963 | +0.05(+0.11%) |
May 10, 2024 | 45.39 | 45.48 | 44.88 | 45.21 | 339,580 | -0.12(-0.26%) |
May 09, 2024 | 45.10 | 45.69 | 44.77 | 45.33 | 577,110 | +0.48(+1.06%) |
May 08, 2024 | 45.80 | 45.83 | 44.68 | 44.85 | 578,129 | -1.19(-2.59%) |
May 07, 2024 | 45.19 | 47.59 | 45.19 | 46.05 | 879,858 | +1.86(+4.21%) |
May 06, 2024 | 44.34 | 44.57 | 43.86 | 44.19 | 460,465 | +0.29(+0.66%) |
May 03, 2024 | 44.59 | 44.66 | 43.70 | 43.90 | 307,248 | +0.22(+0.50%) |
May 02, 2024 | 43.08 | 43.92 | 42.83 | 43.68 | 479,913 | +0.95(+2.23%) |