Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 44.96 | 45.26 | 44.45 | 44.59 | 560,333 | -0.53(-1.17%) |
Jul 16, 2024 | 44.30 | 45.53 | 43.99 | 45.12 | 338,682 | +1.22(+2.78%) |
Jul 15, 2024 | 43.79 | 44.23 | 43.52 | 43.90 | 317,961 | +0.11(+0.25%) |
Jul 12, 2024 | 43.94 | 44.57 | 43.66 | 43.79 | 490,834 | -0.79(-1.77%) |
Jul 11, 2024 | 43.66 | 45.03 | 42.70 | 44.58 | 754,708 | +0.98(+2.25%) |
Jul 10, 2024 | 43.43 | 44.07 | 43.25 | 43.60 | 205,438 | +0.11(+0.25%) |
Jul 09, 2024 | 43.01 | 43.63 | 42.99 | 43.49 | 453,342 | +0.42(+0.98%) |
Jul 08, 2024 | 42.06 | 43.61 | 41.69 | 43.07 | 1,146,511 | +0.99(+2.35%) |
Jul 05, 2024 | 42.65 | 43.95 | 42.01 | 42.08 | 1,482,794 | -0.91(-2.12%) |
Jul 03, 2024 | 42.74 | 43.31 | 42.14 | 42.99 | 533,546 | +0.23(+0.54%) |
Jul 02, 2024 | 42.11 | 42.88 | 41.99 | 42.76 | 934,487 | +0.79(+1.88%) |
Jul 01, 2024 | 42.25 | 43.84 | 40.99 | 41.97 | 1,687,823 | -0.22(-0.52%) |
Jun 28, 2024 | 41.04 | 42.26 | 40.83 | 42.19 | 1,585,058 | +1.15(+2.80%) |
Jun 27, 2024 | 40.43 | 41.39 | 39.86 | 41.04 | 812,309 | +0.62(+1.53%) |
Jun 26, 2024 | 40.90 | 41.44 | 40.04 | 40.42 | 645,750 | -0.55(-1.34%) |
Jun 25, 2024 | 40.84 | 41.71 | 40.42 | 40.97 | 607,961 | +0.23(+0.56%) |
Jun 24, 2024 | 41.65 | 41.86 | 40.46 | 40.74 | 615,275 | -1.11(-2.65%) |
Jun 21, 2024 | 41.50 | 42.02 | 40.40 | 41.85 | 3,493,288 | +0.35(+0.84%) |
Jun 20, 2024 | 41.57 | 41.89 | 40.81 | 41.50 | 619,364 | +0.20(+0.48%) |
Jun 18, 2024 | 41.16 | 41.72 | 40.36 | 41.30 | 540,589 | +0.05(+0.12%) |
Jun 17, 2024 | 41.23 | 41.74 | 40.50 | 41.25 | 281,442 | -0.15(-0.36%) |
Jun 14, 2024 | 41.38 | 42.52 | 41.19 | 41.40 | 484,436 | -0.12(-0.29%) |
Jun 13, 2024 | 40.78 | 41.89 | 40.78 | 41.52 | 415,380 | +0.50(+1.22%) |
Jun 12, 2024 | 39.50 | 41.16 | 39.50 | 41.02 | 529,342 | +2.00(+5.13%) |
Jun 11, 2024 | 38.96 | 39.90 | 38.84 | 39.02 | 291,404 | -0.21(-0.54%) |
Jun 10, 2024 | 38.87 | 40.11 | 38.49 | 39.23 | 357,439 | +0.36(+0.93%) |
Jun 07, 2024 | 39.47 | 39.69 | 38.56 | 38.87 | 178,390 | -0.90(-2.26%) |
Jun 06, 2024 | 38.82 | 39.91 | 38.82 | 39.77 | 357,154 | +0.86(+2.21%) |
Jun 05, 2024 | 39.16 | 39.42 | 38.34 | 38.91 | 273,479 | -0.28(-0.71%) |
Jun 04, 2024 | 38.18 | 39.91 | 37.97 | 39.19 | 463,170 | +1.00(+2.62%) |
Jun 03, 2024 | 38.53 | 38.71 | 37.87 | 38.19 | 231,493 | -0.26(-0.66%) |
May 31, 2024 | 39.87 | 40.10 | 38.25 | 38.45 | 281,572 | -1.27(-3.19%) |
May 30, 2024 | 39.02 | 40.07 | 38.49 | 39.71 | 430,572 | +1.20(+3.11%) |
May 29, 2024 | 39.38 | 39.72 | 38.39 | 38.51 | 597,911 | -1.29(-3.23%) |
May 28, 2024 | 41.85 | 41.96 | 38.97 | 39.80 | 994,990 | -2.05(-4.91%) |
May 24, 2024 | 42.23 | 43.71 | 41.69 | 41.85 | 891,383 | -0.07(-0.17%) |
May 23, 2024 | 40.82 | 42.07 | 40.41 | 41.92 | 1,334,362 | +1.44(+3.54%) |
May 22, 2024 | 39.96 | 41.09 | 39.62 | 40.49 | 494,063 | +0.57(+1.42%) |
May 21, 2024 | 37.97 | 39.92 | 37.96 | 39.92 | 1,441,731 | +2.04(+5.39%) |
May 20, 2024 | 37.20 | 38.34 | 36.75 | 37.88 | 1,051,377 | +0.80(+2.15%) |
May 17, 2024 | 36.74 | 37.31 | 36.74 | 37.08 | 586,705 | +0.21(+0.57%) |
May 16, 2024 | 36.84 | 37.36 | 36.67 | 36.87 | 428,308 | -0.18(-0.48%) |
May 15, 2024 | 37.07 | 37.68 | 36.40 | 37.05 | 436,417 | +0.47(+1.28%) |
May 14, 2024 | 36.78 | 37.00 | 36.39 | 36.58 | 201,106 | +0.09(+0.25%) |
May 13, 2024 | 36.79 | 36.97 | 36.39 | 36.49 | 239,938 | -0.07(-0.19%) |
May 10, 2024 | 36.66 | 36.90 | 36.38 | 36.56 | 307,588 | +0.12(+0.33%) |
May 09, 2024 | 35.62 | 36.59 | 35.48 | 36.44 | 180,011 | +0.80(+2.24%) |
May 08, 2024 | 36.18 | 36.18 | 35.51 | 35.64 | 260,444 | -0.05(-0.14%) |
May 07, 2024 | 36.20 | 36.80 | 34.79 | 35.69 | 659,688 | -0.26(-0.72%) |
May 06, 2024 | 35.29 | 35.95 | 35.22 | 35.95 | 296,969 | +0.67(+1.89%) |
May 03, 2024 | 35.10 | 35.50 | 35.04 | 35.29 | 226,209 | +0.25(+0.71%) |
May 02, 2024 | 34.93 | 35.31 | 34.60 | 35.04 | 261,133 | +0.30(+0.86%) |