Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.61 | 45.67 | 44.80 | 44.82 | 25,521 | -0.68(-1.49%) |
Jul 18, 2024 | 45.84 | 46.49 | 45.28 | 45.50 | 29,692 | -0.51(-1.11%) |
Jul 17, 2024 | 45.87 | 46.50 | 45.40 | 46.01 | 51,885 | -0.15(-0.32%) |
Jul 16, 2024 | 45.30 | 46.22 | 45.12 | 46.16 | 37,161 | +1.27(+2.83%) |
Jul 15, 2024 | 44.13 | 45.11 | 44.00 | 44.89 | 47,394 | +0.95(+2.16%) |
Jul 12, 2024 | 44.10 | 44.49 | 43.94 | 43.94 | 38,850 | +0.06(+0.14%) |
Jul 11, 2024 | 43.28 | 44.02 | 43.23 | 43.88 | 45,225 | +1.20(+2.81%) |
Jul 10, 2024 | 42.74 | 42.92 | 42.35 | 42.68 | 38,731 | +0.13(+0.31%) |
Jul 09, 2024 | 42.51 | 43.10 | 42.50 | 42.55 | 24,422 | -0.05(-0.12%) |
Jul 08, 2024 | 42.13 | 42.80 | 41.69 | 42.60 | 39,156 | +0.76(+1.82%) |
Jul 05, 2024 | 41.60 | 41.99 | 41.48 | 41.84 | 20,522 | +0.01(+0.02%) |
Jul 03, 2024 | 42.15 | 42.59 | 41.80 | 41.83 | 10,867 | -0.31(-0.74%) |
Jul 02, 2024 | 41.05 | 42.16 | 41.05 | 42.14 | 17,593 | +1.13(+2.76%) |
Jul 01, 2024 | 41.48 | 41.48 | 40.81 | 41.01 | 26,739 | -0.32(-0.77%) |
Jun 28, 2024 | 41.24 | 41.71 | 40.63 | 41.33 | 120,663 | +0.42(+1.03%) |
Jun 27, 2024 | 40.64 | 41.20 | 40.64 | 40.91 | 35,397 | +0.36(+0.89%) |
Jun 26, 2024 | 40.65 | 40.73 | 40.35 | 40.55 | 26,357 | -0.05(-0.12%) |
Jun 25, 2024 | 39.89 | 40.61 | 39.88 | 40.60 | 28,952 | +0.62(+1.55%) |
Jun 24, 2024 | 40.41 | 41.04 | 39.88 | 39.98 | 43,256 | -0.20(-0.50%) |
Jun 21, 2024 | 40.45 | 40.82 | 40.16 | 40.18 | 97,995 | -0.10(-0.25%) |
Jun 20, 2024 | 40.63 | 40.88 | 40.21 | 40.28 | 28,422 | -0.41(-1.01%) |
Jun 18, 2024 | 41.10 | 41.22 | 40.68 | 40.69 | 23,948 | -0.47(-1.14%) |
Jun 17, 2024 | 41.45 | 41.55 | 41.16 | 41.16 | 20,089 | -0.35(-0.84%) |
Jun 14, 2024 | 41.35 | 41.75 | 41.35 | 41.51 | 23,841 | -0.23(-0.55%) |
Jun 13, 2024 | 42.05 | 42.05 | 41.22 | 41.74 | 18,483 | -0.43(-1.02%) |
Jun 12, 2024 | 42.47 | 42.65 | 42.11 | 42.17 | 22,188 | +0.10(+0.24%) |
Jun 11, 2024 | 42.00 | 42.43 | 41.98 | 42.07 | 28,805 | -0.13(-0.31%) |
Jun 10, 2024 | 41.62 | 42.34 | 41.62 | 42.20 | 33,626 | +0.38(+0.91%) |
Jun 07, 2024 | 41.97 | 42.12 | 41.49 | 41.82 | 37,632 | -0.52(-1.23%) |
Jun 06, 2024 | 42.30 | 42.59 | 42.14 | 42.34 | 19,533 | -0.18(-0.42%) |
Jun 05, 2024 | 42.48 | 42.56 | 42.07 | 42.52 | 19,096 | +0.22(+0.52%) |
Jun 04, 2024 | 41.95 | 42.42 | 41.88 | 42.30 | 20,441 | +0.03(+0.07%) |
Jun 03, 2024 | 42.02 | 42.43 | 41.81 | 42.27 | 26,184 | +0.24(+0.57%) |
May 31, 2024 | 41.40 | 42.03 | 41.12 | 42.03 | 51,938 | +0.90(+2.19%) |
May 30, 2024 | 40.88 | 41.42 | 40.80 | 41.13 | 47,253 | +0.25(+0.61%) |
May 29, 2024 | 40.99 | 41.55 | 40.88 | 40.88 | 26,863 | -0.57(-1.38%) |
May 28, 2024 | 41.14 | 41.66 | 41.14 | 41.45 | 33,083 | +0.25(+0.61%) |
May 24, 2024 | 40.46 | 41.20 | 40.30 | 41.20 | 28,975 | +0.97(+2.41%) |
May 23, 2024 | 41.30 | 41.41 | 40.23 | 40.23 | 46,834 | -1.13(-2.73%) |
May 22, 2024 | 42.06 | 42.20 | 41.25 | 41.36 | 36,191 | -0.65(-1.55%) |
May 21, 2024 | 41.34 | 42.21 | 41.32 | 42.01 | 27,981 | +0.48(+1.16%) |
May 20, 2024 | 42.00 | 42.35 | 41.53 | 41.53 | 46,687 | -0.49(-1.17%) |
May 17, 2024 | 41.64 | 42.12 | 41.48 | 42.02 | 21,954 | +0.28(+0.67%) |
May 16, 2024 | 41.45 | 41.89 | 41.37 | 41.74 | 16,570 | +0.25(+0.60%) |
May 15, 2024 | 41.08 | 41.50 | 40.77 | 41.49 | 27,545 | +0.81(+1.99%) |
May 14, 2024 | 40.90 | 41.36 | 40.43 | 40.68 | 26,992 | -0.14(-0.34%) |
May 13, 2024 | 41.72 | 42.00 | 40.79 | 40.82 | 16,715 | -0.80(-1.92%) |
May 10, 2024 | 42.26 | 42.32 | 41.44 | 41.62 | 39,331 | -0.84(-1.98%) |
May 09, 2024 | 42.40 | 42.46 | 42.00 | 42.46 | 28,299 | +0.17(+0.40%) |
May 08, 2024 | 41.58 | 42.84 | 41.58 | 42.29 | 31,013 | +0.54(+1.29%) |
May 07, 2024 | 41.32 | 41.86 | 41.32 | 41.75 | 36,288 | +0.29(+0.70%) |
May 06, 2024 | 41.77 | 41.88 | 41.43 | 41.46 | 16,735 | -0.31(-0.74%) |
May 03, 2024 | 41.94 | 42.00 | 41.25 | 41.77 | 35,808 | +0.43(+1.04%) |
May 02, 2024 | 41.14 | 41.60 | 40.77 | 41.34 | 15,573 | +0.43(+1.05%) |