Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 43.95 | 44.22 | 43.86 | 44.14 | 123,559 | +0.65(+1.49%) |
Jul 29, 2024 | 43.66 | 43.66 | 43.24 | 43.49 | 96,404 | -0.38(-0.87%) |
Jul 26, 2024 | 43.99 | 44.15 | 43.81 | 43.87 | 167,683 | +0.37(+0.85%) |
Jul 25, 2024 | 43.14 | 43.95 | 43.05 | 43.50 | 222,997 | +0.23(+0.53%) |
Jul 24, 2024 | 43.78 | 43.87 | 43.25 | 43.27 | 133,255 | -0.29(-0.67%) |
Jul 23, 2024 | 43.51 | 43.74 | 43.27 | 43.56 | 162,778 | -0.31(-0.71%) |
Jul 22, 2024 | 43.85 | 43.97 | 43.51 | 43.87 | 260,980 | +0.60(+1.39%) |
Jul 19, 2024 | 43.24 | 43.51 | 43.17 | 43.27 | 143,661 | -0.08(-0.18%) |
Jul 18, 2024 | 44.17 | 44.17 | 43.30 | 43.35 | 154,664 | -0.59(-1.34%) |
Jul 17, 2024 | 44.18 | 44.25 | 43.63 | 43.94 | 492,121 | -1.13(-2.51%) |
Jul 16, 2024 | 44.53 | 45.13 | 44.52 | 45.07 | 155,541 | +0.72(+1.62%) |
Jul 15, 2024 | 44.37 | 44.63 | 44.06 | 44.35 | 300,386 | -0.75(-1.66%) |
Jul 12, 2024 | 44.94 | 45.36 | 44.94 | 45.10 | 117,661 | +0.36(+0.80%) |
Jul 11, 2024 | 45.01 | 45.01 | 44.62 | 44.74 | 145,685 | +0.37(+0.83%) |
Jul 10, 2024 | 44.45 | 44.49 | 44.18 | 44.37 | 162,139 | +0.26(+0.59%) |
Jul 09, 2024 | 44.05 | 44.35 | 44.00 | 44.11 | 67,502 | -0.21(-0.47%) |
Jul 08, 2024 | 44.37 | 44.47 | 44.20 | 44.32 | 176,208 | +0.00(+0.00%) |
Jul 05, 2024 | 44.34 | 44.40 | 43.75 | 44.32 | 354,935 | +0.86(+1.98%) |
Jul 03, 2024 | 43.23 | 43.89 | 43.23 | 43.46 | 114,748 | +0.98(+2.31%) |
Jul 02, 2024 | 42.42 | 42.53 | 42.14 | 42.48 | 371,524 | -0.70(-1.62%) |
Jul 01, 2024 | 43.94 | 44.13 | 42.99 | 43.18 | 345,285 | -0.14(-0.32%) |
Jun 28, 2024 | 43.57 | 43.62 | 43.18 | 43.32 | 148,612 | +1.12(+2.65%) |
Jun 27, 2024 | 42.43 | 42.62 | 41.96 | 42.20 | 368,699 | -1.16(-2.68%) |
Jun 26, 2024 | 43.19 | 43.40 | 42.93 | 43.36 | 295,657 | +0.14(+0.32%) |
Jun 25, 2024 | 43.41 | 43.51 | 43.01 | 43.22 | 268,324 | -0.76(-1.73%) |
Jun 24, 2024 | 43.84 | 44.33 | 43.76 | 43.98 | 215,371 | -0.28(-0.63%) |
Jun 21, 2024 | 44.69 | 44.69 | 44.16 | 44.26 | 159,237 | +0.09(+0.20%) |
Jun 20, 2024 | 44.14 | 44.37 | 43.88 | 44.17 | 339,468 | +0.04(+0.09%) |
Jun 18, 2024 | 43.42 | 44.16 | 43.30 | 44.13 | 557,812 | +2.37(+5.68%) |
Jun 17, 2024 | 41.63 | 41.84 | 41.38 | 41.76 | 153,398 | +0.45(+1.09%) |
Jun 14, 2024 | 41.20 | 41.36 | 40.82 | 41.31 | 269,733 | +0.93(+2.30%) |
Jun 13, 2024 | 40.79 | 40.85 | 40.09 | 40.38 | 128,340 | -0.46(-1.13%) |
Jun 12, 2024 | 40.86 | 41.18 | 40.69 | 40.84 | 339,091 | +0.93(+2.33%) |
Jun 11, 2024 | 39.82 | 39.95 | 39.55 | 39.91 | 414,728 | +0.33(+0.83%) |
Jun 10, 2024 | 39.39 | 39.67 | 39.27 | 39.58 | 152,625 | +0.33(+0.85%) |
Jun 07, 2024 | 39.55 | 39.57 | 39.15 | 39.25 | 152,575 | -0.48(-1.21%) |
Jun 06, 2024 | 39.41 | 39.85 | 39.38 | 39.73 | 267,066 | +0.12(+0.30%) |
Jun 05, 2024 | 39.61 | 39.64 | 39.16 | 39.61 | 559,390 | -0.45(-1.13%) |
Jun 04, 2024 | 40.47 | 40.47 | 39.87 | 40.07 | 384,258 | -0.98(-2.40%) |
Jun 03, 2024 | 40.63 | 41.07 | 40.57 | 41.05 | 447,392 | +1.09(+2.73%) |
May 31, 2024 | 40.12 | 40.23 | 39.50 | 39.96 | 307,761 | -0.09(-0.22%) |
May 30, 2024 | 40.49 | 40.68 | 39.93 | 40.05 | 448,160 | -1.66(-3.99%) |
May 29, 2024 | 41.98 | 41.99 | 41.54 | 41.71 | 213,502 | -0.42(-1.00%) |
May 28, 2024 | 42.20 | 42.33 | 42.02 | 42.13 | 109,420 | -0.08(-0.19%) |
May 24, 2024 | 42.13 | 42.47 | 42.05 | 42.21 | 147,674 | +0.37(+0.89%) |
May 23, 2024 | 42.86 | 42.86 | 41.76 | 41.84 | 179,064 | -0.91(-2.12%) |
May 22, 2024 | 43.46 | 43.48 | 42.64 | 42.74 | 155,088 | -0.95(-2.19%) |
May 21, 2024 | 43.50 | 43.80 | 43.48 | 43.70 | 273,989 | +0.25(+0.57%) |
May 20, 2024 | 43.24 | 43.53 | 43.08 | 43.45 | 60,994 | +0.25(+0.57%) |
May 17, 2024 | 42.97 | 43.29 | 42.80 | 43.21 | 109,593 | +0.19(+0.43%) |
May 16, 2024 | 43.20 | 43.21 | 42.98 | 43.02 | 93,309 | -0.09(-0.21%) |
May 15, 2024 | 42.81 | 43.18 | 42.60 | 43.11 | 106,531 | +0.77(+1.81%) |
May 14, 2024 | 42.13 | 42.41 | 42.04 | 42.34 | 161,547 | +0.06(+0.14%) |
May 13, 2024 | 42.33 | 42.49 | 42.09 | 42.28 | 96,494 | +0.41(+0.99%) |
May 10, 2024 | 42.09 | 42.18 | 41.71 | 41.87 | 97,552 | +0.48(+1.17%) |
May 09, 2024 | 41.22 | 41.43 | 41.05 | 41.38 | 72,923 | +0.59(+1.45%) |
May 08, 2024 | 40.48 | 40.87 | 40.48 | 40.79 | 48,110 | -0.03(-0.07%) |
May 07, 2024 | 41.01 | 41.06 | 40.67 | 40.82 | 676,170 | -0.28(-0.67%) |
May 06, 2024 | 41.35 | 41.35 | 41.00 | 41.10 | 86,401 | +0.18(+0.43%) |
May 03, 2024 | 40.98 | 40.98 | 40.67 | 40.92 | 76,735 | +0.39(+0.97%) |
May 02, 2024 | 40.25 | 40.84 | 39.99 | 40.53 | 201,325 | +0.65(+1.63%) |