Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 43.72 | 45.10 | 43.64 | 44.12 | 80,394 | +0.19(+0.43%) |
Jul 17, 2024 | 43.30 | 44.48 | 43.30 | 43.93 | 96,443 | +0.91(+2.12%) |
Jul 16, 2024 | 42.40 | 43.13 | 41.98 | 43.02 | 53,361 | +0.20(+0.47%) |
Jul 15, 2024 | 41.88 | 43.46 | 41.80 | 42.82 | 75,799 | +1.36(+3.28%) |
Jul 12, 2024 | 41.72 | 41.72 | 40.95 | 41.46 | 46,697 | +0.20(+0.48%) |
Jul 11, 2024 | 40.26 | 41.38 | 39.96 | 41.26 | 36,629 | +0.81(+2.00%) |
Jul 10, 2024 | 39.81 | 40.45 | 39.60 | 40.45 | 49,799 | +0.49(+1.23%) |
Jul 09, 2024 | 40.21 | 40.75 | 39.68 | 39.96 | 30,194 | -0.69(-1.70%) |
Jul 08, 2024 | 40.75 | 41.27 | 40.31 | 40.65 | 49,707 | -0.49(-1.19%) |
Jul 05, 2024 | 42.19 | 42.19 | 40.80 | 41.14 | 71,288 | -1.28(-3.02%) |
Jul 03, 2024 | 42.10 | 42.81 | 42.10 | 42.42 | 35,230 | +0.34(+0.81%) |
Jul 02, 2024 | 42.60 | 42.92 | 41.65 | 42.08 | 40,286 | -0.10(-0.24%) |
Jul 01, 2024 | 42.62 | 43.05 | 41.80 | 42.18 | 42,168 | -0.03(-0.07%) |
Jun 28, 2024 | 42.38 | 42.73 | 41.98 | 42.21 | 23,450 | +0.33(+0.79%) |
Jun 27, 2024 | 41.90 | 42.14 | 41.41 | 41.88 | 28,479 | +0.22(+0.53%) |
Jun 26, 2024 | 42.49 | 42.49 | 41.31 | 41.66 | 75,786 | -0.82(-1.93%) |
Jun 25, 2024 | 42.24 | 42.48 | 41.85 | 42.48 | 82,330 | +0.11(+0.26%) |
Jun 24, 2024 | 40.70 | 42.63 | 40.57 | 42.37 | 108,467 | +2.07(+5.15%) |
Jun 21, 2024 | 41.06 | 41.21 | 40.21 | 40.30 | 32,976 | -0.52(-1.26%) |
Jun 20, 2024 | 39.54 | 41.15 | 39.54 | 40.81 | 86,177 | +1.44(+3.66%) |
Jun 18, 2024 | 39.40 | 40.32 | 39.19 | 39.37 | 33,049 | +0.29(+0.74%) |
Jun 17, 2024 | 38.72 | 39.38 | 38.55 | 39.08 | 55,978 | +0.28(+0.72%) |
Jun 14, 2024 | 39.65 | 39.65 | 38.58 | 38.81 | 56,723 | -0.67(-1.71%) |
Jun 13, 2024 | 39.98 | 40.20 | 39.10 | 39.48 | 85,589 | -0.69(-1.71%) |
Jun 12, 2024 | 41.84 | 41.84 | 39.81 | 40.17 | 132,945 | -0.96(-2.34%) |
Jun 11, 2024 | 40.88 | 41.15 | 40.20 | 41.13 | 29,226 | -0.19(-0.46%) |
Jun 10, 2024 | 40.87 | 41.74 | 40.70 | 41.32 | 84,859 | +0.71(+1.76%) |
Jun 07, 2024 | 40.95 | 41.61 | 40.30 | 40.60 | 27,225 | -0.45(-1.09%) |
Jun 06, 2024 | 40.41 | 41.05 | 40.12 | 41.05 | 25,948 | +0.48(+1.17%) |
Jun 05, 2024 | 40.61 | 40.72 | 40.13 | 40.57 | 45,121 | -0.05(-0.12%) |
Jun 04, 2024 | 40.60 | 40.66 | 39.59 | 40.62 | 66,673 | -0.74(-1.80%) |
Jun 03, 2024 | 43.30 | 43.51 | 40.82 | 41.37 | 73,537 | -2.48(-5.66%) |
May 31, 2024 | 41.75 | 43.85 | 41.74 | 43.85 | 38,659 | +2.18(+5.24%) |
May 30, 2024 | 41.10 | 41.91 | 41.10 | 41.66 | 23,794 | +0.18(+0.43%) |
May 29, 2024 | 42.68 | 42.68 | 41.11 | 41.49 | 53,273 | -1.55(-3.60%) |
May 28, 2024 | 42.39 | 43.17 | 42.17 | 43.03 | 37,577 | +0.94(+2.24%) |
May 24, 2024 | 42.59 | 42.83 | 41.88 | 42.09 | 25,795 | +0.13(+0.31%) |
May 23, 2024 | 43.19 | 43.37 | 41.92 | 41.96 | 44,281 | -0.91(-2.13%) |
May 22, 2024 | 44.14 | 44.14 | 42.48 | 42.88 | 48,660 | -1.66(-3.72%) |
May 21, 2024 | 44.64 | 45.41 | 44.46 | 44.53 | 19,878 | -0.41(-0.91%) |
May 20, 2024 | 45.46 | 45.76 | 44.80 | 44.94 | 34,728 | -0.60(-1.31%) |
May 17, 2024 | 44.38 | 45.67 | 44.38 | 45.54 | 25,083 | +1.10(+2.48%) |
May 16, 2024 | 44.36 | 44.94 | 44.23 | 44.43 | 17,942 | -0.08(-0.18%) |
May 15, 2024 | 44.14 | 44.74 | 42.99 | 44.51 | 38,160 | +0.09(+0.20%) |
May 14, 2024 | 44.12 | 44.42 | 43.80 | 44.42 | 14,012 | +0.07(+0.16%) |
May 13, 2024 | 45.03 | 45.03 | 43.95 | 44.36 | 47,336 | -0.21(-0.47%) |
May 10, 2024 | 45.07 | 45.13 | 44.35 | 44.56 | 29,137 | -0.47(-1.04%) |
May 09, 2024 | 43.96 | 45.06 | 43.96 | 45.03 | 34,359 | +1.11(+2.53%) |
May 08, 2024 | 43.48 | 44.29 | 43.47 | 43.92 | 26,080 | -0.09(-0.20%) |
May 07, 2024 | 44.20 | 44.54 | 44.01 | 44.01 | 22,074 | -0.09(-0.20%) |
May 06, 2024 | 43.73 | 44.97 | 43.73 | 44.10 | 61,478 | +0.67(+1.53%) |
May 03, 2024 | 43.52 | 43.56 | 42.34 | 43.43 | 74,356 | +0.00(+0.00%) |
May 02, 2024 | 43.43 | 43.99 | 43.09 | 43.43 | 65,156 | +0.44(+1.02%) |