Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 43.37 | 44.51 | 43.31 | 44.47 | 929,828 | +0.88(+2.02%) |
Jul 09, 2024 | 42.64 | 43.69 | 42.50 | 43.59 | 1,195,636 | +0.75(+1.75%) |
Jul 08, 2024 | 43.04 | 43.59 | 42.53 | 42.84 | 1,214,495 | -0.21(-0.49%) |
Jul 05, 2024 | 43.31 | 43.81 | 42.89 | 43.05 | 1,980,466 | -0.40(-0.92%) |
Jul 03, 2024 | 45.02 | 45.21 | 43.43 | 43.45 | 1,034,367 | -1.68(-3.72%) |
Jul 02, 2024 | 44.07 | 45.29 | 44.07 | 45.13 | 1,852,982 | +0.87(+1.97%) |
Jul 01, 2024 | 43.50 | 44.61 | 43.50 | 44.26 | 2,094,577 | +0.67(+1.54%) |
Jun 28, 2024 | 41.81 | 43.65 | 41.81 | 43.59 | 2,517,172 | +2.13(+5.14%) |
Jun 27, 2024 | 41.47 | 41.64 | 41.10 | 41.46 | 1,159,403 | -0.20(-0.48%) |
Jun 26, 2024 | 41.28 | 41.73 | 41.13 | 41.66 | 783,629 | +0.00(+0.00%) |
Jun 25, 2024 | 41.85 | 42.18 | 41.46 | 41.66 | 991,642 | -0.48(-1.14%) |
Jun 24, 2024 | 40.92 | 42.54 | 40.88 | 42.14 | 1,037,323 | +1.28(+3.13%) |
Jun 21, 2024 | 40.84 | 40.86 | 40.29 | 40.86 | 2,403,722 | -0.05(-0.12%) |
Jun 20, 2024 | 40.48 | 41.10 | 40.48 | 40.91 | 710,028 | +0.14(+0.34%) |
Jun 18, 2024 | 40.46 | 40.87 | 40.27 | 40.77 | 1,048,051 | +0.21(+0.52%) |
Jun 17, 2024 | 39.64 | 40.59 | 39.34 | 40.56 | 1,126,675 | +0.92(+2.32%) |
Jun 14, 2024 | 40.03 | 40.36 | 39.38 | 39.64 | 1,544,475 | -0.91(-2.24%) |
Jun 13, 2024 | 41.10 | 41.10 | 40.05 | 40.55 | 1,275,178 | -0.80(-1.93%) |
Jun 12, 2024 | 41.36 | 42.07 | 40.78 | 41.35 | 2,457,084 | +1.06(+2.63%) |
Jun 11, 2024 | 40.54 | 40.77 | 40.12 | 40.29 | 1,591,320 | -0.64(-1.56%) |
Jun 10, 2024 | 40.78 | 41.25 | 40.36 | 40.93 | 982,198 | -0.50(-1.21%) |
Jun 07, 2024 | 41.27 | 41.73 | 41.25 | 41.43 | 656,156 | -0.24(-0.58%) |
Jun 06, 2024 | 41.76 | 42.02 | 41.36 | 41.67 | 839,329 | +0.00(+0.00%) |
Jun 05, 2024 | 42.11 | 42.15 | 41.65 | 41.67 | 1,580,264 | -0.15(-0.36%) |
Jun 04, 2024 | 42.33 | 42.43 | 41.80 | 41.82 | 822,037 | -0.95(-2.22%) |
Jun 03, 2024 | 44.62 | 44.62 | 42.61 | 42.77 | 1,147,434 | -1.45(-3.28%) |
May 31, 2024 | 43.73 | 44.26 | 43.59 | 44.22 | 1,171,713 | +0.69(+1.59%) |
May 30, 2024 | 43.54 | 43.73 | 43.16 | 43.53 | 666,190 | +0.64(+1.49%) |
May 29, 2024 | 43.06 | 43.06 | 42.41 | 42.89 | 764,802 | -0.93(-2.12%) |
May 28, 2024 | 44.31 | 44.42 | 43.66 | 43.82 | 652,688 | -0.51(-1.15%) |
May 24, 2024 | 44.01 | 44.34 | 43.76 | 44.33 | 825,712 | +0.49(+1.12%) |
May 23, 2024 | 45.26 | 45.26 | 43.76 | 43.84 | 662,101 | -1.28(-2.84%) |
May 22, 2024 | 45.93 | 46.01 | 45.04 | 45.12 | 592,905 | -0.86(-1.87%) |
May 21, 2024 | 46.11 | 46.44 | 45.70 | 45.98 | 601,320 | -0.16(-0.35%) |
May 20, 2024 | 46.66 | 46.88 | 46.13 | 46.14 | 693,624 | -0.52(-1.11%) |
May 17, 2024 | 46.58 | 46.99 | 46.42 | 46.66 | 880,062 | +0.32(+0.69%) |
May 16, 2024 | 46.44 | 46.85 | 46.29 | 46.34 | 1,023,193 | -0.30(-0.64%) |
May 15, 2024 | 46.63 | 46.99 | 46.19 | 46.64 | 708,814 | +0.43(+0.93%) |
May 14, 2024 | 45.96 | 46.31 | 45.55 | 46.21 | 723,401 | +0.72(+1.58%) |
May 13, 2024 | 46.22 | 46.27 | 45.46 | 45.49 | 802,161 | -0.39(-0.85%) |
May 10, 2024 | 46.10 | 46.18 | 45.67 | 45.88 | 510,003 | -0.07(-0.15%) |
May 09, 2024 | 45.80 | 46.28 | 45.54 | 45.95 | 816,618 | +0.04(+0.09%) |
May 08, 2024 | 45.27 | 46.04 | 45.14 | 45.91 | 997,956 | +0.27(+0.59%) |
May 07, 2024 | 46.28 | 46.38 | 45.58 | 45.64 | 823,546 | -0.46(-1.00%) |
May 06, 2024 | 45.38 | 46.15 | 45.19 | 46.10 | 1,021,146 | +1.18(+2.63%) |
May 03, 2024 | 45.08 | 45.65 | 44.76 | 44.92 | 1,469,122 | +0.52(+1.17%) |
May 02, 2024 | 44.50 | 44.68 | 43.80 | 44.40 | 4,508,282 | +0.42(+0.95%) |