Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.13 | 45.17 | 43.85 | 45.04 | 575,374 | +1.01(+2.29%) |
Jul 18, 2024 | 43.19 | 44.22 | 43.19 | 44.03 | 669,436 | +0.74(+1.71%) |
Jul 17, 2024 | 43.48 | 43.96 | 43.23 | 43.29 | 543,296 | -0.02(-0.05%) |
Jul 16, 2024 | 42.69 | 43.34 | 42.40 | 43.31 | 735,028 | +0.75(+1.76%) |
Jul 15, 2024 | 43.15 | 43.40 | 42.54 | 42.56 | 338,900 | -0.27(-0.63%) |
Jul 12, 2024 | 42.79 | 42.99 | 42.52 | 42.83 | 405,395 | +0.41(+0.97%) |
Jul 11, 2024 | 42.62 | 43.04 | 42.35 | 42.42 | 308,562 | +0.25(+0.59%) |
Jul 10, 2024 | 41.75 | 42.27 | 41.64 | 42.17 | 309,870 | +0.39(+0.93%) |
Jul 09, 2024 | 42.21 | 42.21 | 41.56 | 41.78 | 651,693 | -0.43(-1.02%) |
Jul 08, 2024 | 42.25 | 42.83 | 42.15 | 42.21 | 320,701 | -0.01(-0.02%) |
Jul 05, 2024 | 42.69 | 42.69 | 42.14 | 42.22 | 227,932 | -0.57(-1.33%) |
Jul 03, 2024 | 43.00 | 43.17 | 42.65 | 42.79 | 255,485 | -0.16(-0.37%) |
Jul 02, 2024 | 41.99 | 42.99 | 41.76 | 42.95 | 833,453 | +1.28(+3.07%) |
Jul 01, 2024 | 41.85 | 41.92 | 41.38 | 41.67 | 376,806 | +0.23(+0.56%) |
Jun 28, 2024 | 41.69 | 41.69 | 41.02 | 41.44 | 1,039,009 | +0.25(+0.61%) |
Jun 27, 2024 | 40.83 | 41.24 | 40.68 | 41.19 | 331,357 | +0.51(+1.25%) |
Jun 26, 2024 | 41.18 | 41.18 | 40.42 | 40.68 | 342,642 | -0.56(-1.36%) |
Jun 25, 2024 | 40.77 | 41.25 | 40.66 | 41.24 | 341,387 | +0.63(+1.55%) |
Jun 24, 2024 | 39.92 | 40.73 | 39.58 | 40.61 | 418,395 | +0.77(+1.93%) |
Jun 21, 2024 | 40.27 | 40.27 | 39.56 | 39.84 | 588,465 | -0.37(-0.92%) |
Jun 20, 2024 | 40.03 | 40.84 | 40.03 | 40.21 | 362,369 | +0.18(+0.45%) |
Jun 18, 2024 | 39.81 | 40.44 | 39.81 | 40.03 | 345,060 | +0.21(+0.53%) |
Jun 17, 2024 | 39.79 | 40.00 | 39.36 | 39.82 | 321,019 | +0.26(+0.66%) |
Jun 14, 2024 | 39.75 | 40.06 | 39.43 | 39.56 | 264,733 | -0.49(-1.22%) |
Jun 13, 2024 | 40.92 | 40.95 | 39.62 | 40.05 | 437,130 | -0.84(-2.05%) |
Jun 12, 2024 | 40.92 | 41.40 | 40.74 | 40.89 | 444,647 | +0.35(+0.86%) |
Jun 11, 2024 | 40.55 | 40.96 | 40.42 | 40.54 | 469,997 | -0.17(-0.42%) |
Jun 10, 2024 | 39.89 | 40.91 | 39.68 | 40.71 | 327,634 | +0.82(+2.06%) |
Jun 07, 2024 | 39.83 | 40.25 | 39.57 | 39.89 | 269,059 | -0.05(-0.13%) |
Jun 06, 2024 | 39.83 | 40.44 | 39.83 | 39.94 | 252,206 | +0.11(+0.28%) |
Jun 05, 2024 | 40.04 | 40.42 | 39.83 | 39.83 | 366,441 | -0.02(-0.05%) |
Jun 04, 2024 | 39.77 | 39.97 | 38.83 | 39.85 | 633,468 | -0.19(-0.47%) |
Jun 03, 2024 | 41.03 | 41.13 | 39.84 | 40.04 | 520,777 | -0.95(-2.32%) |
May 31, 2024 | 39.82 | 41.03 | 39.82 | 40.99 | 912,996 | +1.16(+2.91%) |
May 30, 2024 | 39.97 | 40.16 | 39.59 | 39.83 | 581,917 | -0.14(-0.35%) |
May 29, 2024 | 40.58 | 40.84 | 39.67 | 39.97 | 445,515 | -0.71(-1.75%) |
May 28, 2024 | 40.25 | 40.92 | 40.10 | 40.68 | 405,128 | +0.58(+1.45%) |
May 24, 2024 | 40.00 | 40.19 | 39.80 | 40.10 | 341,439 | +0.30(+0.75%) |
May 23, 2024 | 40.41 | 40.95 | 39.72 | 39.80 | 358,617 | -0.61(-1.51%) |
May 22, 2024 | 41.64 | 41.72 | 40.18 | 40.41 | 479,551 | -1.03(-2.49%) |
May 21, 2024 | 40.99 | 41.77 | 40.68 | 41.44 | 410,496 | +0.50(+1.22%) |
May 20, 2024 | 40.58 | 41.39 | 40.56 | 40.94 | 440,832 | +0.48(+1.19%) |
May 17, 2024 | 40.48 | 40.69 | 40.15 | 40.46 | 386,470 | +0.31(+0.77%) |
May 16, 2024 | 39.93 | 40.27 | 39.72 | 40.15 | 445,439 | +0.17(+0.43%) |
May 15, 2024 | 40.27 | 40.33 | 39.66 | 39.98 | 436,367 | -0.41(-1.02%) |
May 14, 2024 | 39.98 | 40.41 | 39.77 | 40.39 | 546,231 | +0.63(+1.58%) |
May 13, 2024 | 40.06 | 40.58 | 39.62 | 39.76 | 434,125 | -0.13(-0.33%) |
May 10, 2024 | 39.55 | 40.44 | 38.38 | 39.89 | 991,794 | +0.93(+2.39%) |
May 09, 2024 | 38.86 | 39.77 | 38.62 | 38.96 | 495,656 | -0.41(-1.04%) |
May 08, 2024 | 39.23 | 39.67 | 38.84 | 39.37 | 549,434 | +0.16(+0.41%) |
May 07, 2024 | 38.38 | 39.55 | 38.38 | 39.21 | 751,455 | +0.85(+2.22%) |
May 06, 2024 | 38.36 | 38.72 | 38.21 | 38.36 | 310,010 | +0.17(+0.45%) |
May 03, 2024 | 38.35 | 38.44 | 37.85 | 38.19 | 338,167 | -0.04(-0.10%) |
May 02, 2024 | 38.11 | 38.63 | 37.96 | 38.23 | 650,336 | +0.38(+1.00%) |