Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 43.34 | 44.50 | 42.65 | 44.50 | 317,302 | +1.51(+3.51%) |
Jul 19, 2024 | 42.96 | 43.33 | 42.36 | 42.99 | 332,851 | +0.12(+0.28%) |
Jul 18, 2024 | 43.31 | 44.25 | 42.53 | 42.87 | 1,123,483 | -0.88(-2.01%) |
Jul 17, 2024 | 44.26 | 45.00 | 43.52 | 43.75 | 991,335 | -0.86(-1.93%) |
Jul 16, 2024 | 43.33 | 44.90 | 43.22 | 44.61 | 636,815 | +1.58(+3.67%) |
Jul 15, 2024 | 43.02 | 43.78 | 42.75 | 43.03 | 394,069 | +0.35(+0.82%) |
Jul 12, 2024 | 43.54 | 43.54 | 42.53 | 42.68 | 386,698 | -0.31(-0.72%) |
Jul 11, 2024 | 41.69 | 43.29 | 41.48 | 42.99 | 429,022 | +1.96(+4.78%) |
Jul 10, 2024 | 38.46 | 41.11 | 38.46 | 41.03 | 396,926 | +3.05(+8.03%) |
Jul 09, 2024 | 38.78 | 38.87 | 37.97 | 37.98 | 251,105 | -1.02(-2.62%) |
Jul 08, 2024 | 38.98 | 39.33 | 38.80 | 39.00 | 314,480 | +0.43(+1.11%) |
Jul 05, 2024 | 38.67 | 38.81 | 38.08 | 38.57 | 224,515 | -0.29(-0.75%) |
Jul 03, 2024 | 38.57 | 38.87 | 38.09 | 38.86 | 146,295 | +0.60(+1.57%) |
Jul 02, 2024 | 38.20 | 38.66 | 38.11 | 38.26 | 317,994 | +0.19(+0.50%) |
Jul 01, 2024 | 40.24 | 40.28 | 38.00 | 38.07 | 480,270 | -1.95(-4.87%) |
Jun 28, 2024 | 40.79 | 40.93 | 39.74 | 40.02 | 2,585,720 | -0.30(-0.74%) |
Jun 27, 2024 | 41.14 | 41.14 | 40.30 | 40.32 | 350,962 | -0.63(-1.54%) |
Jun 26, 2024 | 40.88 | 41.08 | 40.51 | 40.95 | 326,521 | -0.17(-0.41%) |
Jun 25, 2024 | 41.24 | 41.24 | 40.50 | 41.12 | 289,448 | -0.33(-0.80%) |
Jun 24, 2024 | 42.01 | 42.43 | 41.43 | 41.45 | 313,429 | -0.32(-0.77%) |
Jun 21, 2024 | 41.71 | 42.40 | 41.32 | 41.77 | 1,384,337 | +0.07(+0.17%) |
Jun 20, 2024 | 41.36 | 42.03 | 41.36 | 41.70 | 310,794 | -0.02(-0.05%) |
Jun 18, 2024 | 41.99 | 42.09 | 41.59 | 41.72 | 260,922 | -0.37(-0.88%) |
Jun 17, 2024 | 41.70 | 42.35 | 41.26 | 42.09 | 388,924 | +0.16(+0.38%) |
Jun 14, 2024 | 42.20 | 42.20 | 41.22 | 41.93 | 295,031 | -0.77(-1.80%) |
Jun 13, 2024 | 42.94 | 43.09 | 42.28 | 42.70 | 167,944 | -0.50(-1.15%) |
Jun 12, 2024 | 43.66 | 44.45 | 43.12 | 43.19 | 193,720 | +1.05(+2.50%) |
Jun 11, 2024 | 42.44 | 42.52 | 41.88 | 42.14 | 225,894 | -0.67(-1.56%) |
Jun 10, 2024 | 42.52 | 43.17 | 42.13 | 42.81 | 272,719 | -0.25(-0.58%) |
Jun 07, 2024 | 42.94 | 43.59 | 42.88 | 43.06 | 375,783 | -0.54(-1.23%) |
Jun 06, 2024 | 44.05 | 44.19 | 43.53 | 43.59 | 160,243 | -0.70(-1.57%) |
Jun 05, 2024 | 44.28 | 44.74 | 44.04 | 44.29 | 239,816 | +0.20(+0.45%) |
Jun 04, 2024 | 44.74 | 45.03 | 43.99 | 44.09 | 465,584 | -0.96(-2.14%) |
Jun 03, 2024 | 46.67 | 46.68 | 44.38 | 45.05 | 275,616 | -1.19(-2.58%) |
May 31, 2024 | 45.71 | 46.57 | 45.63 | 46.25 | 497,033 | +0.61(+1.33%) |
May 30, 2024 | 44.20 | 45.66 | 44.20 | 45.64 | 247,303 | +1.79(+4.08%) |
May 29, 2024 | 43.15 | 43.90 | 43.02 | 43.85 | 295,861 | +0.03(+0.07%) |
May 28, 2024 | 44.55 | 44.57 | 43.44 | 43.82 | 292,173 | -0.42(-0.94%) |
May 24, 2024 | 44.06 | 44.28 | 43.77 | 44.24 | 280,313 | +0.64(+1.46%) |
May 23, 2024 | 44.18 | 44.26 | 43.12 | 43.60 | 285,126 | -0.60(-1.35%) |
May 22, 2024 | 44.43 | 44.78 | 43.87 | 44.20 | 286,982 | -0.32(-0.71%) |
May 21, 2024 | 44.55 | 44.73 | 44.23 | 44.52 | 241,577 | -0.25(-0.56%) |
May 20, 2024 | 45.00 | 45.55 | 44.75 | 44.77 | 242,658 | -0.24(-0.53%) |
May 17, 2024 | 44.61 | 45.21 | 44.04 | 45.00 | 299,629 | +0.50(+1.12%) |
May 16, 2024 | 44.96 | 44.96 | 43.94 | 44.51 | 318,332 | -0.62(-1.37%) |
May 15, 2024 | 44.68 | 45.25 | 44.31 | 45.12 | 186,128 | +0.99(+2.25%) |
May 14, 2024 | 44.36 | 44.36 | 43.90 | 44.13 | 316,814 | +0.53(+1.21%) |
May 13, 2024 | 43.98 | 43.98 | 43.21 | 43.60 | 221,506 | +0.02(+0.05%) |
May 10, 2024 | 44.49 | 44.94 | 43.37 | 43.58 | 276,353 | -0.87(-1.95%) |
May 09, 2024 | 45.07 | 45.18 | 44.40 | 44.45 | 224,884 | -0.63(-1.39%) |
May 08, 2024 | 44.46 | 45.54 | 44.19 | 45.07 | 274,153 | +0.30(+0.67%) |
May 07, 2024 | 44.04 | 45.09 | 43.83 | 44.78 | 469,506 | +1.52(+3.52%) |
May 06, 2024 | 42.52 | 43.25 | 42.30 | 43.25 | 434,210 | +1.03(+2.45%) |
May 03, 2024 | 42.53 | 42.69 | 41.66 | 42.22 | 476,839 | +0.55(+1.31%) |
May 02, 2024 | 41.56 | 41.90 | 40.91 | 41.67 | 584,964 | +0.46(+1.11%) |