Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 44.88 | 45.21 | 44.65 | 45.06 | 85,091 | +0.72(+1.63%) |
Jul 19, 2024 | 44.56 | 44.90 | 44.23 | 44.34 | 60,927 | -0.35(-0.78%) |
Jul 18, 2024 | 45.33 | 45.34 | 44.32 | 44.69 | 91,746 | -0.29(-0.64%) |
Jul 17, 2024 | 45.67 | 45.67 | 44.97 | 44.98 | 63,080 | -1.53(-3.29%) |
Jul 16, 2024 | 46.69 | 46.73 | 46.25 | 46.51 | 90,632 | +0.08(+0.17%) |
Jul 15, 2024 | 46.60 | 46.92 | 46.38 | 46.43 | 54,366 | +0.06(+0.13%) |
Jul 12, 2024 | 46.09 | 46.75 | 46.09 | 46.37 | 64,271 | +0.37(+0.80%) |
Jul 11, 2024 | 47.08 | 47.08 | 45.91 | 46.00 | 123,217 | -1.10(-2.34%) |
Jul 10, 2024 | 46.79 | 47.11 | 46.69 | 47.10 | 60,362 | +0.46(+0.99%) |
Jul 09, 2024 | 46.78 | 46.88 | 46.53 | 46.64 | 49,282 | +0.07(+0.15%) |
Jul 08, 2024 | 46.73 | 46.73 | 46.44 | 46.57 | 38,241 | +0.03(+0.06%) |
Jul 05, 2024 | 46.25 | 46.58 | 46.13 | 46.54 | 104,777 | +0.48(+1.04%) |
Jul 03, 2024 | 45.69 | 46.07 | 45.65 | 46.06 | 65,220 | +0.42(+0.92%) |
Jul 02, 2024 | 45.08 | 45.64 | 45.01 | 45.64 | 77,375 | +0.43(+0.95%) |
Jul 01, 2024 | 45.00 | 45.23 | 44.55 | 45.21 | 179,950 | +0.38(+0.85%) |
Jun 28, 2024 | 45.29 | 45.59 | 44.81 | 44.83 | 50,947 | -0.27(-0.60%) |
Jun 27, 2024 | 45.06 | 45.23 | 44.95 | 45.10 | 52,559 | +0.08(+0.18%) |
Jun 26, 2024 | 44.72 | 45.03 | 44.72 | 45.02 | 49,161 | +0.19(+0.42%) |
Jun 25, 2024 | 44.33 | 44.83 | 44.33 | 44.83 | 90,191 | +0.62(+1.40%) |
Jun 24, 2024 | 44.59 | 44.75 | 44.21 | 44.21 | 44,381 | -0.57(-1.27%) |
Jun 21, 2024 | 44.89 | 44.95 | 44.61 | 44.78 | 41,902 | -0.05(-0.11%) |
Jun 20, 2024 | 45.51 | 45.51 | 44.71 | 44.83 | 39,357 | -0.44(-0.97%) |
Jun 18, 2024 | 45.21 | 45.31 | 45.13 | 45.27 | 53,308 | +0.10(+0.22%) |
Jun 17, 2024 | 44.78 | 45.39 | 44.63 | 45.17 | 103,275 | +0.44(+0.98%) |
Jun 14, 2024 | 44.53 | 44.73 | 44.45 | 44.73 | 67,922 | +0.15(+0.34%) |
Jun 13, 2024 | 44.64 | 44.68 | 44.30 | 44.58 | 76,154 | +0.30(+0.68%) |
Jun 12, 2024 | 44.00 | 44.58 | 43.96 | 44.28 | 102,656 | +0.70(+1.61%) |
Jun 11, 2024 | 43.01 | 43.58 | 43.00 | 43.58 | 181,644 | +0.40(+0.93%) |
Jun 10, 2024 | 42.95 | 43.23 | 42.88 | 43.18 | 25,147 | +0.15(+0.35%) |
Jun 07, 2024 | 42.88 | 43.25 | 42.88 | 43.03 | 20,594 | -0.03(-0.07%) |
Jun 06, 2024 | 43.18 | 43.24 | 42.93 | 43.06 | 49,001 | -0.06(-0.14%) |
Jun 05, 2024 | 42.50 | 43.12 | 42.46 | 43.12 | 44,012 | +0.96(+2.28%) |
Jun 04, 2024 | 42.00 | 42.22 | 41.84 | 42.16 | 104,441 | +0.10(+0.24%) |
Jun 03, 2024 | 42.17 | 42.17 | 41.54 | 42.06 | 70,371 | +0.20(+0.48%) |
May 31, 2024 | 42.07 | 42.07 | 41.07 | 41.86 | 59,283 | -0.28(-0.66%) |
May 30, 2024 | 42.41 | 42.41 | 41.84 | 42.14 | 58,706 | -0.42(-0.99%) |
May 29, 2024 | 42.35 | 42.70 | 42.35 | 42.56 | 43,897 | -0.24(-0.56%) |
May 28, 2024 | 42.67 | 42.80 | 42.50 | 42.80 | 63,298 | +0.29(+0.68%) |
May 24, 2024 | 42.15 | 42.56 | 42.08 | 42.51 | 31,845 | +0.52(+1.24%) |
May 23, 2024 | 42.57 | 42.60 | 41.85 | 41.99 | 50,517 | -0.11(-0.26%) |
May 22, 2024 | 42.25 | 42.25 | 41.87 | 42.10 | 49,631 | -0.13(-0.31%) |
May 21, 2024 | 41.96 | 42.23 | 41.93 | 42.23 | 29,335 | +0.09(+0.21%) |
May 20, 2024 | 41.93 | 42.22 | 41.93 | 42.14 | 56,841 | +0.32(+0.77%) |
May 17, 2024 | 41.95 | 41.96 | 41.67 | 41.82 | 59,505 | -0.05(-0.12%) |
May 16, 2024 | 42.01 | 42.16 | 41.84 | 41.87 | 52,737 | -0.15(-0.36%) |
May 15, 2024 | 41.49 | 42.02 | 41.42 | 42.02 | 38,268 | +0.78(+1.89%) |
May 14, 2024 | 40.85 | 41.30 | 40.85 | 41.24 | 58,838 | +0.29(+0.71%) |
May 13, 2024 | 41.06 | 41.06 | 40.84 | 40.95 | 43,658 | +0.00(+0.00%) |
May 10, 2024 | 41.05 | 41.14 | 40.83 | 40.95 | 35,186 | +0.06(+0.15%) |
May 09, 2024 | 40.80 | 40.91 | 40.66 | 40.89 | 29,950 | +0.13(+0.32%) |
May 08, 2024 | 40.57 | 40.87 | 40.51 | 40.76 | 90,785 | -0.07(-0.17%) |
May 07, 2024 | 40.93 | 40.97 | 40.77 | 40.83 | 47,154 | -0.10(-0.24%) |
May 06, 2024 | 40.46 | 40.93 | 40.45 | 40.93 | 77,727 | +0.61(+1.51%) |
May 03, 2024 | 40.28 | 40.39 | 40.12 | 40.32 | 53,848 | +0.76(+1.92%) |
May 02, 2024 | 39.29 | 39.60 | 38.97 | 39.56 | 56,639 | +0.61(+1.57%) |