Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 45.61 | 46.14 | 44.84 | 44.89 | 93,426 | -0.85(-1.86%) |
Jul 11, 2024 | 44.54 | 45.95 | 44.51 | 45.74 | 173,419 | +1.63(+3.70%) |
Jul 10, 2024 | 42.66 | 44.27 | 42.51 | 44.11 | 135,382 | +1.59(+3.74%) |
Jul 09, 2024 | 42.48 | 42.99 | 42.42 | 42.52 | 62,200 | +0.17(+0.40%) |
Jul 08, 2024 | 42.26 | 42.72 | 42.08 | 42.35 | 75,640 | -0.05(-0.12%) |
Jul 05, 2024 | 42.87 | 43.08 | 42.21 | 42.40 | 86,808 | -0.48(-1.12%) |
Jul 03, 2024 | 42.00 | 43.08 | 41.85 | 42.88 | 36,288 | +0.94(+2.24%) |
Jul 02, 2024 | 40.90 | 41.98 | 40.90 | 41.94 | 66,790 | +0.99(+2.42%) |
Jul 01, 2024 | 41.64 | 41.87 | 40.90 | 40.95 | 43,386 | -0.44(-1.06%) |
Jun 28, 2024 | 41.90 | 41.98 | 41.17 | 41.39 | 115,084 | -0.17(-0.41%) |
Jun 27, 2024 | 41.49 | 42.02 | 41.40 | 41.56 | 51,376 | +0.07(+0.17%) |
Jun 26, 2024 | 41.18 | 41.76 | 40.90 | 41.49 | 81,047 | +0.32(+0.78%) |
Jun 25, 2024 | 42.24 | 42.24 | 40.98 | 41.17 | 83,615 | -0.57(-1.37%) |
Jun 24, 2024 | 42.65 | 42.95 | 41.68 | 41.74 | 151,341 | -0.91(-2.13%) |
Jun 21, 2024 | 42.59 | 42.80 | 42.09 | 42.65 | 88,452 | +0.01(+0.02%) |
Jun 20, 2024 | 41.27 | 42.79 | 41.17 | 42.64 | 150,143 | +1.40(+3.39%) |
Jun 18, 2024 | 41.03 | 41.50 | 40.75 | 41.24 | 140,463 | +0.27(+0.66%) |
Jun 17, 2024 | 41.10 | 41.20 | 40.47 | 40.97 | 119,998 | -0.30(-0.73%) |
Jun 14, 2024 | 40.90 | 41.41 | 40.90 | 41.27 | 119,934 | +0.10(+0.24%) |
Jun 13, 2024 | 42.69 | 42.70 | 40.87 | 41.17 | 130,727 | -1.66(-3.88%) |
Jun 12, 2024 | 43.70 | 43.70 | 42.75 | 42.83 | 109,808 | -0.14(-0.33%) |
Jun 11, 2024 | 42.98 | 43.11 | 42.43 | 42.97 | 185,817 | -0.38(-0.88%) |
Jun 10, 2024 | 43.36 | 43.65 | 42.95 | 43.35 | 149,914 | +0.00(+0.00%) |
Jun 07, 2024 | 43.70 | 43.91 | 42.88 | 43.35 | 147,103 | -1.17(-2.63%) |
Jun 06, 2024 | 43.75 | 44.76 | 43.62 | 44.52 | 91,555 | +0.90(+2.06%) |
Jun 05, 2024 | 43.38 | 43.90 | 42.82 | 43.62 | 150,187 | +0.31(+0.72%) |
Jun 04, 2024 | 43.87 | 43.87 | 42.93 | 43.31 | 140,469 | -0.69(-1.57%) |
Jun 03, 2024 | 44.77 | 45.10 | 43.90 | 44.00 | 61,960 | -0.88(-1.96%) |
May 31, 2024 | 44.95 | 45.22 | 43.88 | 44.88 | 128,385 | +0.05(+0.11%) |
May 30, 2024 | 44.78 | 45.21 | 44.60 | 44.83 | 117,156 | +0.03(+0.07%) |
May 29, 2024 | 45.93 | 45.93 | 44.75 | 44.80 | 223,983 | -1.38(-2.99%) |
May 28, 2024 | 46.46 | 46.92 | 46.11 | 46.18 | 167,645 | +0.31(+0.68%) |
May 24, 2024 | 45.45 | 46.29 | 45.23 | 45.87 | 140,856 | +0.44(+0.97%) |
May 23, 2024 | 45.69 | 46.25 | 45.25 | 45.43 | 171,041 | -0.48(-1.05%) |
May 22, 2024 | 46.55 | 46.63 | 45.75 | 45.91 | 188,614 | -0.66(-1.42%) |
May 21, 2024 | 47.00 | 47.12 | 46.46 | 46.57 | 267,098 | -0.46(-0.98%) |
May 20, 2024 | 46.47 | 47.30 | 45.73 | 47.03 | 226,204 | +0.50(+1.07%) |
May 17, 2024 | 45.08 | 47.05 | 44.91 | 46.53 | 537,827 | +1.93(+4.33%) |
May 16, 2024 | 43.96 | 44.87 | 43.94 | 44.60 | 182,978 | +0.41(+0.92%) |
May 15, 2024 | 42.90 | 44.40 | 42.63 | 44.19 | 305,313 | +1.45(+3.40%) |
May 14, 2024 | 42.18 | 43.16 | 41.96 | 42.74 | 232,009 | +0.82(+1.94%) |
May 13, 2024 | 41.86 | 42.25 | 41.67 | 41.92 | 157,446 | -0.04(-0.09%) |
May 10, 2024 | 41.94 | 42.55 | 41.77 | 41.96 | 234,801 | +0.20(+0.48%) |
May 09, 2024 | 41.07 | 41.96 | 40.86 | 41.77 | 203,519 | +1.32(+3.27%) |
May 08, 2024 | 40.40 | 40.78 | 39.48 | 40.44 | 155,373 | -0.29(-0.71%) |
May 07, 2024 | 41.04 | 41.09 | 40.54 | 40.73 | 43,217 | -0.28(-0.68%) |
May 06, 2024 | 40.91 | 41.18 | 40.76 | 41.01 | 114,047 | +0.33(+0.81%) |
May 03, 2024 | 40.45 | 41.02 | 40.14 | 40.68 | 100,526 | +0.46(+1.14%) |
May 02, 2024 | 40.05 | 40.65 | 39.79 | 40.22 | 59,269 | +0.08(+0.20%) |