Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 45.17 | 45.55 | 45.17 | 45.42 | 10,092 | +0.45(+0.99%) |
Jul 11, 2024 | 44.36 | 45.01 | 44.36 | 44.97 | 5,026 | +1.16(+2.66%) |
Jul 10, 2024 | 43.52 | 43.81 | 43.47 | 43.81 | 17,042 | +0.44(+1.01%) |
Jul 09, 2024 | 43.60 | 43.60 | 43.35 | 43.37 | 8,329 | -0.29(-0.65%) |
Jul 08, 2024 | 43.67 | 43.79 | 43.62 | 43.66 | 46,165 | +0.10(+0.22%) |
Jul 05, 2024 | 43.80 | 43.80 | 43.50 | 43.56 | 3,131 | -0.29(-0.66%) |
Jul 03, 2024 | 43.74 | 43.92 | 43.74 | 43.85 | 66,723 | +0.13(+0.30%) |
Jul 02, 2024 | 43.63 | 43.75 | 43.58 | 43.72 | 23,134 | +0.12(+0.27%) |
Jul 01, 2024 | 44.12 | 44.12 | 43.53 | 43.60 | 87,491 | -0.38(-0.85%) |
Jun 28, 2024 | 44.23 | 44.29 | 43.88 | 43.98 | 13,140 | +0.04(+0.09%) |
Jun 27, 2024 | 43.85 | 43.94 | 43.76 | 43.94 | 12,690 | +0.20(+0.45%) |
Jun 26, 2024 | 43.66 | 43.74 | 43.63 | 43.74 | 1,248 | -0.18(-0.40%) |
Jun 25, 2024 | 44.02 | 44.02 | 43.74 | 43.92 | 9,528 | -0.37(-0.83%) |
Jun 24, 2024 | 44.05 | 44.48 | 44.05 | 44.29 | 2,395 | +0.34(+0.78%) |
Jun 21, 2024 | 43.66 | 43.95 | 43.66 | 43.95 | 6,417 | +0.02(+0.04%) |
Jun 20, 2024 | 44.02 | 44.29 | 43.83 | 43.93 | 10,419 | -0.27(-0.62%) |
Jun 18, 2024 | 43.95 | 44.21 | 43.95 | 44.20 | 3,097 | +0.27(+0.62%) |
Jun 17, 2024 | 43.31 | 43.95 | 43.18 | 43.93 | 5,831 | +0.49(+1.13%) |
Jun 14, 2024 | 43.26 | 43.44 | 43.22 | 43.44 | 1,382 | -0.62(-1.41%) |
Jun 13, 2024 | 43.86 | 44.06 | 43.67 | 44.06 | 40,027 | -0.10(-0.22%) |
Jun 12, 2024 | 44.36 | 44.36 | 44.10 | 44.16 | 3,709 | +0.78(+1.80%) |
Jun 11, 2024 | 43.23 | 43.42 | 43.23 | 43.37 | 30,024 | -0.22(-0.51%) |
Jun 10, 2024 | 43.31 | 43.64 | 43.08 | 43.60 | 36,121 | +0.06(+0.14%) |
Jun 07, 2024 | 43.51 | 43.79 | 43.51 | 43.53 | 4,944 | -0.21(-0.47%) |
Jun 06, 2024 | 43.95 | 43.95 | 43.65 | 43.74 | 11,430 | -0.29(-0.66%) |
Jun 05, 2024 | 43.79 | 44.03 | 43.59 | 44.03 | 8,156 | +0.50(+1.16%) |
Jun 04, 2024 | 43.97 | 44.00 | 43.49 | 43.52 | 2,594 | -0.72(-1.64%) |
Jun 03, 2024 | 44.45 | 44.45 | 43.95 | 44.25 | 4,951 | -0.62(-1.38%) |
May 31, 2024 | 44.75 | 44.95 | 44.18 | 44.87 | 8,890 | +0.26(+0.58%) |
May 30, 2024 | 44.57 | 44.76 | 44.57 | 44.61 | 5,840 | +0.29(+0.65%) |
May 29, 2024 | 44.53 | 44.56 | 44.27 | 44.32 | 5,613 | -0.64(-1.42%) |
May 28, 2024 | 45.65 | 45.65 | 44.88 | 44.96 | 11,067 | -0.51(-1.12%) |
May 24, 2024 | 45.18 | 45.53 | 45.15 | 45.47 | 9,817 | +0.51(+1.13%) |
May 23, 2024 | 45.16 | 45.35 | 44.88 | 44.96 | 6,398 | -0.28(-0.61%) |
May 22, 2024 | 45.47 | 45.52 | 45.04 | 45.24 | 7,099 | -0.51(-1.12%) |
May 21, 2024 | 45.61 | 45.75 | 45.53 | 45.75 | 14,112 | -0.03(-0.07%) |
May 20, 2024 | 45.54 | 45.84 | 45.54 | 45.78 | 8,530 | +0.24(+0.54%) |
May 17, 2024 | 45.51 | 45.59 | 45.45 | 45.53 | 5,474 | -0.00(-0.01%) |
May 16, 2024 | 45.93 | 45.93 | 45.54 | 45.54 | 7,366 | -0.59(-1.28%) |
May 15, 2024 | 45.80 | 46.13 | 45.80 | 46.13 | 10,935 | +0.69(+1.51%) |
May 14, 2024 | 45.35 | 45.44 | 45.32 | 45.44 | 8,982 | +0.37(+0.82%) |
May 13, 2024 | 45.62 | 45.62 | 45.07 | 45.07 | 4,900 | -0.28(-0.62%) |
May 10, 2024 | 45.35 | 45.42 | 45.30 | 45.35 | 20,632 | +0.00(+0.00%) |
May 09, 2024 | 44.84 | 45.36 | 44.84 | 45.35 | 24,387 | +0.56(+1.25%) |
May 08, 2024 | 44.60 | 44.89 | 44.60 | 44.79 | 18,223 | -0.05(-0.11%) |
May 07, 2024 | 44.86 | 45.08 | 44.84 | 44.84 | 16,899 | +0.11(+0.25%) |
May 06, 2024 | 44.29 | 44.73 | 44.29 | 44.73 | 53,797 | +0.79(+1.81%) |
May 03, 2024 | 44.20 | 44.20 | 43.91 | 43.93 | 13,057 | +0.55(+1.26%) |
May 02, 2024 | 43.27 | 43.40 | 42.78 | 43.38 | 6,652 | +0.44(+1.03%) |
|