Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 46.47 | 47.44 | 45.94 | 46.12 | 466,719 | -0.79(-1.68%) |
Jul 17, 2024 | 45.60 | 47.08 | 45.60 | 46.91 | 910,067 | +0.73(+1.58%) |
Jul 16, 2024 | 44.86 | 46.20 | 44.74 | 46.18 | 419,307 | +1.60(+3.59%) |
Jul 15, 2024 | 44.35 | 44.97 | 44.27 | 44.58 | 424,151 | +0.78(+1.78%) |
Jul 12, 2024 | 43.65 | 44.04 | 43.46 | 43.80 | 237,101 | +0.13(+0.30%) |
Jul 11, 2024 | 42.85 | 43.83 | 42.75 | 43.67 | 1,086,831 | +1.30(+3.07%) |
Jul 10, 2024 | 41.65 | 42.37 | 41.62 | 42.37 | 296,972 | +0.75(+1.80%) |
Jul 09, 2024 | 41.00 | 41.81 | 40.78 | 41.62 | 243,221 | +0.59(+1.44%) |
Jul 08, 2024 | 41.03 | 41.39 | 40.80 | 41.03 | 147,136 | +0.23(+0.56%) |
Jul 05, 2024 | 41.46 | 41.49 | 40.71 | 40.80 | 147,176 | -0.66(-1.59%) |
Jul 03, 2024 | 41.99 | 42.10 | 41.44 | 41.46 | 157,825 | -0.53(-1.26%) |
Jul 02, 2024 | 41.23 | 41.99 | 41.23 | 41.99 | 133,999 | +0.57(+1.38%) |
Jul 01, 2024 | 41.56 | 41.90 | 41.39 | 41.42 | 104,679 | -0.04(-0.10%) |
Jun 28, 2024 | 40.67 | 41.56 | 40.67 | 41.46 | 145,623 | +1.04(+2.57%) |
Jun 27, 2024 | 40.00 | 40.42 | 39.75 | 40.42 | 84,721 | +0.29(+0.72%) |
Jun 26, 2024 | 39.97 | 40.20 | 39.77 | 40.13 | 100,760 | -0.09(-0.22%) |
Jun 25, 2024 | 40.60 | 40.84 | 40.19 | 40.22 | 131,245 | -0.52(-1.28%) |
Jun 24, 2024 | 40.27 | 41.08 | 40.09 | 40.74 | 155,372 | +0.70(+1.75%) |
Jun 21, 2024 | 39.95 | 40.11 | 39.51 | 40.04 | 101,190 | +0.06(+0.15%) |
Jun 20, 2024 | 39.82 | 40.05 | 39.73 | 39.98 | 200,556 | +0.03(+0.08%) |
Jun 18, 2024 | 39.63 | 40.12 | 39.54 | 39.95 | 218,866 | +0.23(+0.58%) |
Jun 17, 2024 | 39.19 | 39.72 | 38.94 | 39.72 | 114,331 | +0.53(+1.35%) |
Jun 14, 2024 | 39.21 | 39.47 | 38.90 | 39.19 | 175,229 | -0.42(-1.06%) |
Jun 13, 2024 | 39.94 | 39.94 | 39.47 | 39.61 | 146,043 | -0.40(-1.00%) |
Jun 12, 2024 | 40.10 | 40.62 | 39.78 | 40.01 | 260,372 | +0.84(+2.14%) |
Jun 11, 2024 | 39.28 | 39.29 | 38.75 | 39.17 | 111,209 | -0.41(-1.04%) |
Jun 10, 2024 | 39.80 | 39.85 | 39.22 | 39.58 | 106,842 | -0.63(-1.58%) |
Jun 07, 2024 | 39.89 | 40.43 | 39.78 | 40.21 | 110,306 | +0.00(+0.00%) |
Jun 06, 2024 | 40.21 | 40.47 | 40.00 | 40.21 | 87,647 | -0.02(-0.05%) |
Jun 05, 2024 | 40.43 | 40.43 | 40.02 | 40.23 | 100,740 | +0.04(+0.10%) |
Jun 04, 2024 | 40.37 | 40.80 | 40.12 | 40.19 | 118,247 | -0.62(-1.53%) |
Jun 03, 2024 | 41.69 | 41.69 | 40.45 | 40.82 | 152,189 | -0.72(-1.74%) |
May 31, 2024 | 41.04 | 41.54 | 40.90 | 41.54 | 92,811 | +0.76(+1.87%) |
May 30, 2024 | 40.75 | 40.89 | 40.35 | 40.78 | 150,076 | +0.45(+1.11%) |
May 29, 2024 | 40.39 | 40.40 | 39.97 | 40.33 | 136,027 | -0.68(-1.67%) |
May 28, 2024 | 41.61 | 41.72 | 40.93 | 41.02 | 96,481 | -0.53(-1.26%) |
May 24, 2024 | 41.30 | 41.54 | 41.20 | 41.54 | 124,343 | +0.41(+0.99%) |
May 23, 2024 | 42.20 | 42.20 | 40.99 | 41.14 | 164,180 | -0.95(-2.26%) |
May 22, 2024 | 42.53 | 42.63 | 41.97 | 42.09 | 133,408 | -0.57(-1.35%) |
May 21, 2024 | 42.37 | 42.69 | 42.33 | 42.66 | 168,474 | +0.27(+0.63%) |
May 20, 2024 | 43.02 | 43.13 | 42.38 | 42.40 | 141,996 | -0.65(-1.52%) |
May 17, 2024 | 43.07 | 43.21 | 42.99 | 43.05 | 125,063 | +0.06(+0.14%) |
May 16, 2024 | 43.15 | 43.37 | 42.97 | 42.99 | 179,765 | -0.29(-0.66%) |
May 15, 2024 | 43.28 | 43.58 | 42.96 | 43.28 | 175,585 | +0.36(+0.83%) |
May 14, 2024 | 42.72 | 42.95 | 42.57 | 42.92 | 114,178 | +0.44(+1.03%) |
May 13, 2024 | 42.75 | 42.95 | 42.46 | 42.48 | 186,037 | -0.13(-0.30%) |
May 10, 2024 | 42.62 | 42.72 | 42.47 | 42.61 | 123,137 | +0.15(+0.35%) |
May 09, 2024 | 42.40 | 42.56 | 42.12 | 42.47 | 140,715 | +0.04(+0.09%) |
May 08, 2024 | 41.80 | 42.44 | 41.75 | 42.43 | 110,967 | +0.30(+0.71%) |
May 07, 2024 | 42.42 | 42.56 | 42.06 | 42.13 | 117,203 | -0.18(-0.42%) |
May 06, 2024 | 42.24 | 42.38 | 41.99 | 42.31 | 86,065 | +0.38(+0.90%) |
May 03, 2024 | 42.11 | 42.34 | 41.83 | 41.93 | 159,856 | +0.39(+0.93%) |
May 02, 2024 | 41.55 | 41.65 | 41.12 | 41.54 | 124,847 | +0.40(+0.96%) |