Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 45.15 | 45.15 | 44.84 | 44.94 | 3,274 | +0.38(+0.85%) |
Jul 17, 2024 | 44.41 | 44.77 | 44.41 | 44.56 | 4,748 | -0.24(-0.54%) |
Jul 16, 2024 | 44.52 | 44.80 | 44.49 | 44.80 | 5,423 | +0.99(+2.26%) |
Jul 15, 2024 | 43.92 | 44.59 | 43.77 | 43.81 | 2,909 | -0.21(-0.49%) |
Jul 12, 2024 | 43.85 | 44.12 | 43.85 | 44.02 | 3,861 | -0.34(-0.77%) |
Jul 11, 2024 | 43.91 | 44.38 | 43.86 | 44.37 | 5,220 | +1.59(+3.71%) |
Jul 10, 2024 | 42.64 | 42.79 | 42.63 | 42.78 | 8,843 | +0.20(+0.47%) |
Jul 09, 2024 | 42.67 | 42.67 | 42.57 | 42.58 | 4,226 | +0.66(+1.58%) |
Jul 08, 2024 | 41.98 | 41.98 | 41.80 | 41.92 | 3,913 | -0.78(-1.83%) |
Jul 05, 2024 | 42.77 | 42.77 | 42.59 | 42.70 | 5,320 | -0.74(-1.70%) |
Jul 03, 2024 | 41.93 | 43.56 | 41.93 | 43.44 | 11,454 | +1.02(+2.40%) |
Jul 02, 2024 | 42.13 | 42.43 | 42.13 | 42.42 | 10,896 | +0.49(+1.17%) |
Jul 01, 2024 | 43.56 | 43.56 | 41.87 | 41.93 | 8,001 | +2.46(+6.23%) |
Jun 28, 2024 | 41.70 | 41.70 | 39.47 | 39.47 | 7,784 | -0.67(-1.67%) |
Jun 27, 2024 | 39.25 | 41.55 | 39.25 | 40.14 | 6,275 | +0.42(+1.07%) |
Jun 26, 2024 | 39.77 | 41.35 | 38.85 | 39.72 | 7,715 | -0.83(-2.06%) |
Jun 25, 2024 | 41.71 | 41.71 | 39.43 | 40.55 | 23,804 | +0.30(+0.75%) |
Jun 24, 2024 | 40.39 | 40.95 | 40.20 | 40.25 | 12,439 | +0.70(+1.77%) |
Jun 21, 2024 | 39.87 | 40.72 | 39.48 | 39.55 | 5,741 | +0.11(+0.28%) |
Jun 20, 2024 | 40.03 | 40.13 | 39.35 | 39.44 | 4,710 | -2.70(-6.41%) |
Jun 18, 2024 | 41.46 | 42.36 | 41.27 | 42.14 | 12,680 | +0.19(+0.45%) |
Jun 17, 2024 | 43.00 | 43.00 | 41.65 | 41.95 | 9,067 | -2.15(-4.88%) |
Jun 14, 2024 | 43.83 | 44.20 | 43.83 | 44.10 | 3,950 | -1.03(-2.28%) |
Jun 13, 2024 | 45.20 | 45.37 | 45.13 | 45.13 | 5,124 | -1.15(-2.48%) |
Jun 12, 2024 | 46.62 | 46.75 | 46.28 | 46.28 | 4,976 | +0.71(+1.56%) |
Jun 11, 2024 | 45.56 | 45.63 | 45.50 | 45.57 | 14,878 | +0.13(+0.29%) |
Jun 10, 2024 | 45.35 | 45.46 | 45.17 | 45.44 | 6,735 | +0.12(+0.28%) |
Jun 07, 2024 | 46.48 | 46.69 | 45.20 | 45.31 | 3,862 | +0.07(+0.17%) |
Jun 06, 2024 | 45.14 | 45.40 | 45.14 | 45.24 | 5,787 | +0.13(+0.29%) |
Jun 05, 2024 | 44.93 | 45.18 | 44.93 | 45.11 | 4,880 | -0.18(-0.40%) |
Jun 04, 2024 | 45.27 | 46.58 | 45.27 | 45.29 | 13,745 | -0.47(-1.03%) |
Jun 03, 2024 | 45.70 | 46.81 | 45.57 | 45.76 | 12,796 | +0.79(+1.76%) |
May 31, 2024 | 45.07 | 45.11 | 44.85 | 44.97 | 7,917 | -0.63(-1.39%) |
May 30, 2024 | 45.64 | 45.70 | 45.54 | 45.60 | 6,325 | +0.49(+1.10%) |
May 29, 2024 | 45.16 | 45.16 | 45.00 | 45.11 | 8,115 | -0.42(-0.92%) |
May 28, 2024 | 45.57 | 45.65 | 45.48 | 45.53 | 12,285 | -1.12(-2.41%) |
May 24, 2024 | 46.62 | 46.97 | 46.62 | 46.65 | 6,828 | +0.66(+1.44%) |
May 23, 2024 | 46.64 | 46.98 | 45.88 | 45.99 | 7,306 | -0.70(-1.50%) |
May 22, 2024 | 46.68 | 47.09 | 46.60 | 46.69 | 12,742 | -0.70(-1.48%) |
May 21, 2024 | 47.58 | 47.66 | 47.39 | 47.39 | 6,453 | -0.33(-0.69%) |
May 20, 2024 | 48.02 | 48.30 | 47.55 | 47.72 | 5,442 | -0.07(-0.15%) |
May 17, 2024 | 47.84 | 47.98 | 47.53 | 47.79 | 8,335 | -1.23(-2.52%) |
May 16, 2024 | 49.14 | 49.25 | 48.98 | 49.02 | 3,325 | +1.07(+2.24%) |
May 15, 2024 | 47.50 | 48.04 | 47.50 | 47.95 | 3,307 | +0.27(+0.56%) |
May 14, 2024 | 47.70 | 47.83 | 47.61 | 47.68 | 5,318 | +0.18(+0.39%) |
May 13, 2024 | 47.50 | 48.00 | 47.50 | 47.50 | 3,689 | -0.25(-0.52%) |
May 10, 2024 | 47.85 | 48.02 | 47.62 | 47.75 | 2,715 | -2.41(-4.80%) |
May 09, 2024 | 50.66 | 50.66 | 49.51 | 50.16 | 3,491 | -1.41(-2.73%) |
May 08, 2024 | 50.94 | 51.57 | 50.64 | 51.57 | 5,232 | -0.63(-1.21%) |
May 07, 2024 | 53.23 | 53.23 | 51.99 | 52.20 | 4,453 | +0.07(+0.13%) |
May 06, 2024 | 51.56 | 52.13 | 51.56 | 52.13 | 3,249 | +0.22(+0.42%) |
May 03, 2024 | 52.45 | 52.45 | 51.69 | 51.91 | 1,996 | +0.84(+1.64%) |
May 02, 2024 | 50.76 | 51.07 | 50.50 | 51.07 | 8,567 | +1.08(+2.16%) |