Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.78 | 43.78 | 43.26 | 43.26 | 1,033 | -0.79(-1.79%) |
Jul 18, 2024 | 43.99 | 44.05 | 43.42 | 44.05 | 3,853 | -0.17(-0.38%) |
Jul 17, 2024 | 45.00 | 45.00 | 44.22 | 44.22 | 2,365 | -2.58(-5.51%) |
Jul 16, 2024 | 47.10 | 47.10 | 46.65 | 46.80 | 1,656 | -0.07(-0.15%) |
Jul 15, 2024 | 46.81 | 47.08 | 46.81 | 46.87 | 796 | +0.22(+0.47%) |
Jul 12, 2024 | 47.15 | 47.15 | 46.65 | 46.65 | 593 | +0.10(+0.21%) |
Jul 11, 2024 | 47.49 | 47.49 | 46.55 | 46.55 | 1,867 | -1.13(-2.37%) |
Jul 10, 2024 | 47.52 | 47.73 | 47.49 | 47.68 | 587 | +0.29(+0.61%) |
Jul 09, 2024 | 47.60 | 47.60 | 47.39 | 47.39 | 1,345 | +0.06(+0.13%) |
Jul 08, 2024 | 47.23 | 47.33 | 47.23 | 47.33 | 1,418 | +0.12(+0.25%) |
Jul 05, 2024 | 47.01 | 47.21 | 47.01 | 47.21 | 1,675 | +0.20(+0.43%) |
Jul 03, 2024 | 46.49 | 47.01 | 46.49 | 47.01 | 1,713 | +0.45(+0.97%) |
Jul 02, 2024 | 45.94 | 46.56 | 45.94 | 46.56 | 1,176 | +0.42(+0.91%) |
Jul 01, 2024 | 46.05 | 46.21 | 45.68 | 46.14 | 1,924 | +0.16(+0.35%) |
Jun 28, 2024 | 46.34 | 46.59 | 45.98 | 45.98 | 2,102 | -0.21(-0.45%) |
Jun 27, 2024 | 46.18 | 46.22 | 46.14 | 46.19 | 2,387 | +0.12(+0.26%) |
Jun 26, 2024 | 46.39 | 46.51 | 46.07 | 46.07 | 1,632 | -0.49(-1.05%) |
Jun 25, 2024 | 46.12 | 46.56 | 46.12 | 46.56 | 3,533 | +0.78(+1.70%) |
Jun 24, 2024 | 46.07 | 46.07 | 45.78 | 45.78 | 682 | -0.89(-1.91%) |
Jun 21, 2024 | 46.61 | 46.67 | 46.53 | 46.67 | 3,850 | -0.44(-0.93%) |
Jun 20, 2024 | 48.20 | 48.20 | 46.82 | 47.11 | 9,278 | -0.86(-1.79%) |
Jun 18, 2024 | 47.56 | 48.03 | 47.54 | 47.97 | 6,365 | +0.51(+1.07%) |
Jun 17, 2024 | 46.68 | 47.51 | 46.26 | 47.46 | 9,072 | +0.90(+1.93%) |
Jun 14, 2024 | 46.31 | 46.56 | 46.30 | 46.56 | 5,367 | +0.21(+0.45%) |
Jun 13, 2024 | 46.51 | 46.51 | 46.22 | 46.35 | 1,370 | +0.14(+0.30%) |
Jun 12, 2024 | 46.05 | 46.21 | 45.96 | 46.21 | 5,690 | +0.86(+1.89%) |
Jun 11, 2024 | 44.99 | 45.35 | 44.99 | 45.35 | 2,585 | +0.11(+0.25%) |
Jun 10, 2024 | 44.23 | 45.24 | 44.23 | 45.24 | 1,152 | +0.94(+2.12%) |
Jun 07, 2024 | 44.35 | 44.60 | 44.30 | 44.30 | 2,263 | -0.20(-0.45%) |
Jun 06, 2024 | 44.68 | 44.68 | 44.50 | 44.50 | 1,528 | -0.20(-0.45%) |
Jun 05, 2024 | 44.38 | 44.70 | 44.38 | 44.70 | 1,019 | +1.61(+3.74%) |
Jun 04, 2024 | 43.14 | 43.14 | 43.09 | 43.09 | 747 | -0.06(-0.14%) |
Jun 03, 2024 | 43.18 | 43.18 | 43.07 | 43.15 | 732 | -0.04(-0.10%) |
May 31, 2024 | 42.55 | 43.19 | 42.32 | 43.19 | 2,718 | -0.37(-0.85%) |
May 30, 2024 | 43.91 | 43.95 | 43.50 | 43.56 | 1,807 | -0.50(-1.13%) |
May 29, 2024 | 44.14 | 44.14 | 44.06 | 44.06 | 1,062 | -0.64(-1.43%) |
May 28, 2024 | 44.48 | 44.70 | 44.48 | 44.70 | 3,923 | +0.35(+0.79%) |
May 24, 2024 | 44.44 | 44.44 | 44.35 | 44.35 | 2,811 | +0.30(+0.68%) |
May 23, 2024 | 44.35 | 44.64 | 43.86 | 44.05 | 5,250 | +0.20(+0.46%) |
May 22, 2024 | 44.02 | 44.04 | 43.64 | 43.85 | 2,306 | -0.16(-0.37%) |
May 21, 2024 | 43.84 | 44.01 | 43.84 | 44.01 | 658 | +0.18(+0.41%) |
May 20, 2024 | 43.85 | 43.85 | 43.77 | 43.83 | 1,168 | +0.44(+1.01%) |
May 17, 2024 | 43.51 | 43.51 | 43.31 | 43.39 | 1,579 | -0.01(-0.02%) |
May 16, 2024 | 43.84 | 43.89 | 43.40 | 43.40 | 10,018 | -0.53(-1.21%) |
May 15, 2024 | 43.18 | 43.93 | 43.18 | 43.93 | 2,260 | +1.05(+2.45%) |
May 14, 2024 | 42.37 | 42.88 | 42.37 | 42.88 | 1,565 | +0.40(+0.94%) |
May 13, 2024 | 42.64 | 42.64 | 42.45 | 42.48 | 1,056 | -0.25(-0.59%) |
May 10, 2024 | 42.66 | 42.73 | 42.59 | 42.73 | 1,291 | +0.22(+0.52%) |
May 09, 2024 | 42.41 | 42.51 | 42.41 | 42.51 | 876 | +0.30(+0.71%) |
May 08, 2024 | 41.79 | 42.33 | 41.79 | 42.21 | 1,256 | +0.09(+0.21%) |
May 07, 2024 | 42.21 | 42.38 | 42.12 | 42.12 | 2,194 | -0.14(-0.33%) |
May 06, 2024 | 41.81 | 42.26 | 41.81 | 42.26 | 1,698 | +0.87(+2.10%) |
May 03, 2024 | 41.27 | 41.39 | 41.27 | 41.39 | 1,129 | +0.78(+1.91%) |
May 02, 2024 | 40.38 | 40.61 | 40.38 | 40.61 | 2,858 | +0.58(+1.45%) |