Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.77 | 44.78 | 44.35 | 44.59 | 65,846 | -0.06(-0.13%) |
Jul 18, 2024 | 44.78 | 45.36 | 44.49 | 44.65 | 566,804 | -0.12(-0.27%) |
Jul 17, 2024 | 44.86 | 45.42 | 44.77 | 44.77 | 283,755 | -0.23(-0.51%) |
Jul 16, 2024 | 44.06 | 45.03 | 44.03 | 45.00 | 191,304 | +1.18(+2.69%) |
Jul 15, 2024 | 43.86 | 44.14 | 43.71 | 43.82 | 343,385 | +0.09(+0.21%) |
Jul 12, 2024 | 43.59 | 43.95 | 43.56 | 43.73 | 134,839 | +0.48(+1.11%) |
Jul 11, 2024 | 42.48 | 43.35 | 42.25 | 43.25 | 160,111 | +1.21(+2.88%) |
Jul 10, 2024 | 41.66 | 42.08 | 41.58 | 42.04 | 155,791 | +0.49(+1.18%) |
Jul 09, 2024 | 41.64 | 41.80 | 41.48 | 41.55 | 187,059 | -0.13(-0.31%) |
Jul 08, 2024 | 41.76 | 41.93 | 41.61 | 41.68 | 144,507 | +0.02(+0.05%) |
Jul 05, 2024 | 42.00 | 42.00 | 41.54 | 41.66 | 358,634 | -0.32(-0.76%) |
Jul 03, 2024 | 41.79 | 42.15 | 41.75 | 41.98 | 115,480 | +0.26(+0.62%) |
Jul 02, 2024 | 41.58 | 41.73 | 41.53 | 41.72 | 264,857 | +0.17(+0.41%) |
Jul 01, 2024 | 42.28 | 42.32 | 41.47 | 41.55 | 239,883 | -0.57(-1.35%) |
Jun 28, 2024 | 42.30 | 42.53 | 41.95 | 42.12 | 157,846 | +0.03(+0.07%) |
Jun 27, 2024 | 42.10 | 42.13 | 41.89 | 42.09 | 131,649 | +0.06(+0.14%) |
Jun 26, 2024 | 41.87 | 42.05 | 41.75 | 42.03 | 152,684 | -0.04(-0.10%) |
Jun 25, 2024 | 42.56 | 42.56 | 41.88 | 42.07 | 218,311 | -0.52(-1.21%) |
Jun 24, 2024 | 42.27 | 42.74 | 42.23 | 42.59 | 144,335 | +0.40(+0.94%) |
Jun 21, 2024 | 42.36 | 42.36 | 41.88 | 42.19 | 247,058 | -0.05(-0.12%) |
Jun 20, 2024 | 42.31 | 42.57 | 42.18 | 42.24 | 255,736 | -0.07(-0.17%) |
Jun 18, 2024 | 42.17 | 42.41 | 42.12 | 42.31 | 233,932 | +0.06(+0.14%) |
Jun 17, 2024 | 42.08 | 42.34 | 41.77 | 42.25 | 268,614 | +0.13(+0.32%) |
Jun 14, 2024 | 42.22 | 42.30 | 41.82 | 42.12 | 237,102 | -0.43(-1.02%) |
Jun 13, 2024 | 42.72 | 42.72 | 42.19 | 42.55 | 103,692 | -0.23(-0.54%) |
Jun 12, 2024 | 43.24 | 43.27 | 42.66 | 42.78 | 319,258 | +0.28(+0.66%) |
Jun 11, 2024 | 42.45 | 42.55 | 42.16 | 42.50 | 162,173 | -0.19(-0.44%) |
Jun 10, 2024 | 42.34 | 42.73 | 42.25 | 42.69 | 123,626 | +0.23(+0.54%) |
Jun 07, 2024 | 42.58 | 42.80 | 42.46 | 42.46 | 191,349 | -0.43(-1.00%) |
Jun 06, 2024 | 43.18 | 43.33 | 42.81 | 42.89 | 363,236 | -0.35(-0.81%) |
Jun 05, 2024 | 43.18 | 43.31 | 42.93 | 43.24 | 252,428 | +0.13(+0.30%) |
Jun 04, 2024 | 43.34 | 43.34 | 42.85 | 43.11 | 227,147 | -0.46(-1.05%) |
Jun 03, 2024 | 44.24 | 44.24 | 43.42 | 43.57 | 212,218 | -0.54(-1.22%) |
May 31, 2024 | 43.72 | 44.10 | 43.54 | 44.10 | 142,201 | +0.51(+1.17%) |
May 30, 2024 | 43.16 | 43.60 | 43.15 | 43.60 | 159,604 | +0.56(+1.30%) |
May 29, 2024 | 43.22 | 43.26 | 42.97 | 43.04 | 117,037 | -0.61(-1.39%) |
May 28, 2024 | 44.15 | 44.15 | 43.54 | 43.65 | 209,841 | -0.28(-0.63%) |
May 24, 2024 | 43.76 | 43.95 | 43.59 | 43.92 | 98,656 | +0.38(+0.87%) |
May 23, 2024 | 44.26 | 44.26 | 43.46 | 43.55 | 134,442 | -0.62(-1.40%) |
May 22, 2024 | 44.54 | 44.54 | 44.03 | 44.16 | 125,455 | -0.53(-1.18%) |
May 21, 2024 | 44.46 | 44.69 | 44.38 | 44.69 | 124,591 | +0.18(+0.40%) |
May 20, 2024 | 44.45 | 44.65 | 44.35 | 44.51 | 161,804 | +0.13(+0.29%) |
May 17, 2024 | 44.36 | 44.45 | 44.27 | 44.38 | 157,843 | +0.05(+0.11%) |
May 16, 2024 | 44.54 | 44.61 | 44.32 | 44.33 | 164,134 | -0.24(-0.54%) |
May 15, 2024 | 44.48 | 44.64 | 44.43 | 44.57 | 140,111 | +0.43(+0.97%) |
May 14, 2024 | 44.26 | 44.28 | 43.96 | 44.14 | 259,158 | +0.18(+0.41%) |
May 13, 2024 | 44.28 | 44.36 | 43.95 | 43.96 | 123,513 | -0.11(-0.25%) |
May 10, 2024 | 44.16 | 44.26 | 43.93 | 44.07 | 292,040 | +0.03(+0.08%) |
May 09, 2024 | 43.52 | 44.05 | 43.48 | 44.04 | 164,579 | +0.54(+1.25%) |
May 08, 2024 | 43.15 | 43.56 | 43.15 | 43.50 | 153,599 | +0.12(+0.28%) |
May 07, 2024 | 43.24 | 43.51 | 43.24 | 43.38 | 202,566 | +0.17(+0.39%) |
May 06, 2024 | 43.04 | 43.22 | 42.99 | 43.21 | 140,879 | +0.45(+1.05%) |
May 03, 2024 | 42.94 | 43.05 | 42.56 | 42.76 | 160,024 | +0.25(+0.59%) |
May 02, 2024 | 42.37 | 42.57 | 42.06 | 42.51 | 239,583 | +0.39(+0.92%) |