Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.03 | 46.31 | 46.00 | 46.00 | 1,470 | -0.29(-0.63%) |
Jul 18, 2024 | 46.62 | 46.62 | 46.01 | 46.29 | 2,430 | -0.33(-0.71%) |
Jul 17, 2024 | 47.06 | 47.06 | 46.62 | 46.62 | 3,604 | -0.52(-1.10%) |
Jul 16, 2024 | 46.15 | 47.20 | 46.15 | 47.14 | 2,439 | +1.14(+2.48%) |
Jul 15, 2024 | 45.96 | 46.21 | 45.80 | 46.00 | 3,088 | +0.03(+0.07%) |
Jul 12, 2024 | 45.07 | 45.97 | 45.07 | 45.97 | 1,106 | +1.07(+2.38%) |
Jul 11, 2024 | 44.87 | 44.90 | 44.51 | 44.90 | 4,779 | +0.87(+1.98%) |
Jul 10, 2024 | 43.07 | 44.03 | 43.07 | 44.03 | 5,836 | +1.21(+2.83%) |
Jul 09, 2024 | 42.48 | 43.01 | 42.42 | 42.82 | 2,668 | +0.23(+0.55%) |
Jul 08, 2024 | 42.72 | 42.72 | 42.27 | 42.59 | 2,601 | -0.38(-0.90%) |
Jul 05, 2024 | 43.01 | 43.01 | 42.55 | 42.97 | 4,410 | -0.15(-0.35%) |
Jul 03, 2024 | 41.83 | 43.13 | 41.83 | 43.12 | 4,607 | +1.29(+3.08%) |
Jul 02, 2024 | 41.64 | 41.83 | 41.64 | 41.83 | 2,264 | +0.08(+0.19%) |
Jul 01, 2024 | 41.62 | 41.94 | 41.17 | 41.75 | 2,123 | +0.16(+0.38%) |
Jun 28, 2024 | 42.00 | 42.00 | 41.42 | 41.59 | 2,678 | -0.10(-0.25%) |
Jun 27, 2024 | 40.94 | 41.81 | 40.94 | 41.69 | 5,046 | +0.71(+1.74%) |
Jun 26, 2024 | 40.99 | 40.99 | 40.68 | 40.98 | 3,593 | -0.16(-0.39%) |
Jun 25, 2024 | 41.11 | 41.30 | 40.74 | 41.14 | 2,673 | -0.15(-0.36%) |
Jun 24, 2024 | 40.49 | 41.48 | 40.49 | 41.29 | 3,447 | +0.73(+1.80%) |
Jun 21, 2024 | 40.62 | 40.73 | 40.12 | 40.56 | 2,957 | -0.28(-0.69%) |
Jun 20, 2024 | 41.15 | 41.15 | 40.24 | 40.84 | 5,553 | -0.45(-1.09%) |
Jun 18, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 1,091 | +0.39(+0.97%) |
Jun 17, 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 2,453 | +0.05(+0.13%) |
Jun 14, 2024 | 40.57 | 40.96 | 40.42 | 40.84 | 5,868 | -0.29(-0.71%) |
Jun 13, 2024 | 41.58 | 41.58 | 40.97 | 41.13 | 11,830 | -0.63(-1.51%) |
Jun 12, 2024 | 42.21 | 42.45 | 41.76 | 41.76 | 6,811 | +0.68(+1.65%) |
Jun 11, 2024 | 41.14 | 41.14 | 41.08 | 41.08 | 1,143 | -0.49(-1.18%) |
Jun 10, 2024 | 41.07 | 41.57 | 41.07 | 41.57 | 6,302 | +0.21(+0.51%) |
Jun 07, 2024 | 41.59 | 41.65 | 41.36 | 41.36 | 2,308 | -0.93(-2.19%) |
Jun 06, 2024 | 42.48 | 42.48 | 42.20 | 42.29 | 2,249 | -0.67(-1.56%) |
Jun 05, 2024 | 42.99 | 42.99 | 42.83 | 42.96 | 3,814 | +0.39(+0.91%) |
Jun 04, 2024 | 42.92 | 42.92 | 42.35 | 42.57 | 9,666 | -0.69(-1.59%) |
Jun 03, 2024 | 43.29 | 43.45 | 43.24 | 43.26 | 2,833 | -0.12(-0.28%) |
May 31, 2024 | 42.57 | 43.38 | 42.57 | 43.38 | 16,384 | +0.79(+1.85%) |
May 30, 2024 | 42.75 | 42.81 | 42.59 | 42.59 | 4,292 | +0.62(+1.48%) |
May 29, 2024 | 43.09 | 43.09 | 41.97 | 41.97 | 3,751 | -1.91(-4.35%) |
May 28, 2024 | 44.66 | 44.66 | 43.88 | 43.88 | 5,940 | -0.69(-1.55%) |
May 24, 2024 | 44.25 | 44.79 | 44.25 | 44.56 | 8,413 | +0.40(+0.90%) |
May 23, 2024 | 44.37 | 44.66 | 43.82 | 44.17 | 35,813 | -0.06(-0.15%) |
May 22, 2024 | 44.32 | 44.52 | 44.03 | 44.23 | 10,424 | -0.24(-0.55%) |
May 21, 2024 | 44.58 | 44.89 | 44.47 | 44.47 | 8,769 | +0.05(+0.11%) |
May 17, 2024 | 44.42 | 317 | -0.19(-0.42%) | |||
May 16, 2024 | 44.34 | 44.82 | 44.34 | 44.61 | 15,429 | +1.34(+3.09%) |
May 15, 2024 | 45.02 | 45.02 | 43.28 | 43.28 | 23,620 | -1.26(-2.82%) |
May 14, 2024 | 43.89 | 44.54 | 43.89 | 44.53 | 3,335 | +0.72(+1.65%) |
May 13, 2024 | 44.05 | 44.05 | 43.80 | 43.81 | 3,327 | -0.32(-0.73%) |
May 10, 2024 | 44.59 | 44.59 | 43.93 | 44.14 | 9,143 | +0.02(+0.05%) |
May 09, 2024 | 43.59 | 44.12 | 43.48 | 44.12 | 8,341 | +0.59(+1.35%) |
May 08, 2024 | 43.49 | 43.89 | 43.05 | 43.53 | 9,210 | -0.45(-1.02%) |
May 07, 2024 | 43.64 | 43.98 | 43.59 | 43.98 | 11,390 | +0.37(+0.85%) |
May 06, 2024 | 43.04 | 43.64 | 42.98 | 43.61 | 10,491 | +1.08(+2.53%) |
May 03, 2024 | 42.45 | 42.53 | 42.25 | 42.53 | 2,389 | +1.00(+2.40%) |
May 02, 2024 | 41.20 | 41.59 | 41.05 | 41.53 | 5,351 | +0.47(+1.14%) |