Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 47.73 | 47.73 | 46.56 | 47.51 | 49,102 | +0.26(+0.55%) |
Jul 25, 2024 | 48.34 | 49.18 | 47.16 | 47.25 | 80,584 | -0.73(-1.52%) |
Jul 24, 2024 | 47.37 | 48.35 | 47.00 | 47.98 | 42,085 | +0.51(+1.07%) |
Jul 23, 2024 | 46.07 | 47.73 | 46.07 | 47.47 | 60,883 | +1.39(+3.02%) |
Jul 22, 2024 | 45.20 | 46.10 | 44.67 | 46.08 | 26,608 | +0.88(+1.95%) |
Jul 19, 2024 | 45.76 | 45.97 | 45.00 | 45.20 | 18,031 | -0.38(-0.83%) |
Jul 18, 2024 | 45.87 | 46.37 | 45.24 | 45.58 | 45,100 | -0.60(-1.30%) |
Jul 17, 2024 | 46.67 | 47.08 | 45.93 | 46.18 | 54,263 | -0.62(-1.32%) |
Jul 16, 2024 | 46.44 | 47.79 | 46.28 | 46.80 | 58,036 | +0.84(+1.83%) |
Jul 15, 2024 | 45.49 | 46.52 | 45.34 | 45.96 | 33,011 | +0.60(+1.32%) |
Jul 12, 2024 | 47.06 | 47.06 | 45.28 | 45.36 | 46,638 | -1.17(-2.51%) |
Jul 11, 2024 | 45.02 | 47.85 | 45.02 | 46.53 | 56,540 | +2.07(+4.66%) |
Jul 10, 2024 | 43.89 | 44.56 | 43.26 | 44.46 | 37,911 | +0.79(+1.81%) |
Jul 09, 2024 | 43.94 | 43.96 | 43.20 | 43.67 | 44,129 | -0.27(-0.61%) |
Jul 08, 2024 | 43.99 | 44.30 | 43.62 | 43.94 | 39,936 | +0.18(+0.41%) |
Jul 05, 2024 | 43.78 | 44.00 | 43.41 | 43.76 | 39,753 | -0.22(-0.50%) |
Jul 03, 2024 | 43.65 | 44.30 | 43.35 | 43.98 | 23,696 | +0.31(+0.71%) |
Jul 02, 2024 | 43.35 | 44.06 | 43.00 | 43.67 | 51,570 | +0.23(+0.53%) |
Jul 01, 2024 | 44.09 | 44.38 | 43.02 | 43.44 | 67,990 | -0.50(-1.14%) |
Jun 28, 2024 | 44.29 | 44.56 | 43.61 | 43.94 | 260,838 | -0.02(-0.05%) |
Jun 27, 2024 | 43.23 | 44.00 | 42.93 | 43.96 | 27,795 | +0.91(+2.11%) |
Jun 26, 2024 | 42.98 | 43.38 | 42.80 | 43.05 | 27,098 | -0.13(-0.30%) |
Jun 25, 2024 | 42.78 | 43.44 | 42.40 | 43.18 | 37,480 | +0.36(+0.84%) |
Jun 24, 2024 | 43.07 | 43.29 | 42.60 | 42.82 | 32,675 | -0.08(-0.19%) |
Jun 21, 2024 | 42.57 | 43.22 | 42.40 | 42.90 | 49,579 | +0.37(+0.87%) |
Jun 20, 2024 | 42.47 | 42.99 | 42.11 | 42.53 | 41,250 | +0.22(+0.52%) |
Jun 18, 2024 | 43.02 | 43.68 | 42.28 | 42.31 | 64,058 | -0.73(-1.70%) |
Jun 17, 2024 | 43.25 | 43.90 | 42.60 | 43.04 | 42,754 | -0.21(-0.49%) |
Jun 14, 2024 | 43.11 | 43.27 | 42.61 | 43.25 | 78,978 | -0.17(-0.39%) |
Jun 13, 2024 | 44.31 | 44.98 | 43.09 | 43.42 | 33,288 | -0.95(-2.14%) |
Jun 12, 2024 | 43.55 | 46.00 | 43.24 | 44.37 | 40,934 | +1.64(+3.84%) |
Jun 11, 2024 | 42.23 | 42.88 | 41.77 | 42.73 | 78,927 | +0.23(+0.54%) |
Jun 10, 2024 | 42.04 | 42.59 | 41.71 | 42.50 | 42,793 | +0.00(+0.00%) |
Jun 07, 2024 | 42.11 | 42.84 | 41.95 | 42.50 | 29,465 | -0.27(-0.63%) |
Jun 06, 2024 | 43.22 | 43.22 | 42.60 | 42.77 | 27,765 | -0.48(-1.11%) |
Jun 05, 2024 | 42.84 | 43.41 | 42.10 | 43.25 | 48,304 | +0.49(+1.15%) |
Jun 04, 2024 | 42.87 | 42.91 | 41.69 | 42.76 | 60,234 | -0.56(-1.29%) |
Jun 03, 2024 | 42.50 | 43.85 | 42.32 | 43.32 | 39,890 | +0.85(+2.00%) |
May 31, 2024 | 42.68 | 43.08 | 41.91 | 42.47 | 32,428 | +0.35(+0.83%) |
May 30, 2024 | 42.51 | 43.07 | 41.90 | 42.12 | 28,203 | -0.07(-0.17%) |
May 29, 2024 | 42.74 | 42.95 | 42.19 | 42.19 | 25,296 | -0.95(-2.20%) |
May 28, 2024 | 42.74 | 43.45 | 42.30 | 43.14 | 33,633 | +0.76(+1.79%) |
May 24, 2024 | 42.59 | 43.03 | 41.86 | 42.38 | 29,681 | +0.16(+0.38%) |
May 23, 2024 | 43.52 | 43.58 | 41.97 | 42.22 | 25,457 | -1.32(-3.03%) |
May 22, 2024 | 43.72 | 43.96 | 43.50 | 43.54 | 24,156 | -0.57(-1.29%) |
May 21, 2024 | 43.58 | 44.20 | 43.00 | 44.11 | 54,738 | +0.30(+0.68%) |
May 20, 2024 | 41.92 | 44.18 | 41.92 | 43.81 | 77,705 | +1.78(+4.24%) |
May 17, 2024 | 42.63 | 42.63 | 41.60 | 42.03 | 26,070 | -0.47(-1.11%) |
May 16, 2024 | 42.05 | 43.31 | 41.63 | 42.50 | 99,384 | +0.50(+1.19%) |
May 15, 2024 | 42.23 | 42.26 | 41.83 | 42.00 | 80,325 | -0.14(-0.33%) |
May 14, 2024 | 42.81 | 42.81 | 41.61 | 42.14 | 27,614 | -0.16(-0.38%) |
May 13, 2024 | 43.84 | 43.91 | 42.21 | 42.30 | 45,991 | -1.14(-2.62%) |
May 10, 2024 | 42.87 | 43.44 | 42.43 | 43.44 | 29,396 | +0.89(+2.08%) |
May 09, 2024 | 43.05 | 43.15 | 42.55 | 42.55 | 62,021 | -0.72(-1.66%) |
May 08, 2024 | 43.62 | 43.62 | 42.66 | 43.27 | 39,679 | -0.27(-0.62%) |
May 07, 2024 | 43.78 | 43.88 | 43.05 | 43.54 | 52,056 | +0.10(+0.23%) |
May 06, 2024 | 44.75 | 44.75 | 42.98 | 43.44 | 43,840 | -1.11(-2.48%) |
May 03, 2024 | 44.47 | 45.07 | 43.80 | 44.54 | 63,161 | +0.85(+1.94%) |
May 02, 2024 | 42.44 | 44.10 | 41.62 | 43.70 | 118,700 | +1.84(+4.40%) |