Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 44.87 | 45.23 | 44.03 | 44.77 | 40,973 | -0.18(-0.40%) |
Jul 16, 2024 | 43.33 | 45.13 | 43.27 | 44.95 | 38,862 | +2.18(+5.10%) |
Jul 15, 2024 | 41.73 | 43.12 | 41.34 | 42.77 | 50,957 | +1.64(+3.99%) |
Jul 12, 2024 | 40.98 | 41.69 | 40.48 | 41.13 | 33,587 | +0.87(+2.16%) |
Jul 11, 2024 | 39.19 | 40.33 | 38.26 | 40.26 | 54,308 | +2.18(+5.72%) |
Jul 10, 2024 | 37.44 | 38.15 | 37.44 | 38.08 | 14,484 | +0.20(+0.53%) |
Jul 09, 2024 | 38.72 | 38.72 | 37.74 | 37.88 | 20,505 | -1.13(-2.90%) |
Jul 08, 2024 | 39.50 | 40.46 | 38.78 | 39.01 | 20,654 | -0.37(-0.94%) |
Jul 05, 2024 | 40.52 | 40.52 | 39.22 | 39.38 | 34,113 | -1.33(-3.27%) |
Jul 03, 2024 | 41.49 | 41.76 | 40.70 | 40.71 | 35,274 | -0.59(-1.43%) |
Jul 02, 2024 | 40.28 | 41.64 | 40.28 | 41.30 | 40,366 | +0.83(+2.05%) |
Jul 01, 2024 | 40.65 | 40.85 | 39.98 | 40.47 | 53,607 | -0.12(-0.30%) |
Jun 28, 2024 | 40.42 | 40.96 | 39.89 | 40.59 | 264,425 | +0.51(+1.27%) |
Jun 27, 2024 | 41.14 | 41.14 | 39.58 | 40.08 | 39,723 | -0.60(-1.47%) |
Jun 26, 2024 | 39.86 | 40.90 | 39.66 | 40.68 | 41,198 | +0.54(+1.35%) |
Jun 25, 2024 | 40.55 | 41.15 | 39.94 | 40.14 | 42,344 | -0.79(-1.93%) |
Jun 24, 2024 | 39.60 | 41.03 | 39.11 | 40.93 | 55,440 | +1.73(+4.41%) |
Jun 21, 2024 | 39.37 | 39.82 | 38.27 | 39.20 | 58,158 | -0.29(-0.73%) |
Jun 20, 2024 | 39.26 | 39.96 | 39.18 | 39.49 | 31,683 | -0.13(-0.33%) |
Jun 18, 2024 | 40.14 | 40.45 | 39.62 | 39.62 | 25,675 | -0.27(-0.68%) |
Jun 17, 2024 | 38.95 | 40.11 | 38.87 | 39.89 | 17,947 | +0.45(+1.14%) |
Jun 14, 2024 | 40.00 | 40.32 | 38.69 | 39.44 | 29,025 | -1.03(-2.55%) |
Jun 13, 2024 | 41.66 | 42.12 | 40.12 | 40.47 | 67,339 | -1.16(-2.79%) |
Jun 12, 2024 | 42.23 | 43.39 | 41.33 | 41.63 | 42,397 | +0.70(+1.71%) |
Jun 11, 2024 | 41.09 | 41.09 | 40.38 | 40.93 | 30,660 | -0.32(-0.78%) |
Jun 10, 2024 | 40.37 | 41.41 | 40.13 | 41.25 | 51,735 | +0.63(+1.55%) |
Jun 07, 2024 | 40.77 | 41.04 | 40.32 | 40.62 | 18,778 | -0.86(-2.07%) |
Jun 06, 2024 | 40.63 | 41.49 | 40.12 | 41.48 | 46,740 | +0.66(+1.62%) |
Jun 05, 2024 | 40.89 | 41.39 | 40.53 | 40.82 | 26,514 | -0.10(-0.24%) |
Jun 04, 2024 | 42.88 | 43.52 | 40.34 | 40.92 | 45,390 | -2.15(-4.99%) |
Jun 03, 2024 | 43.61 | 43.80 | 42.68 | 43.07 | 41,186 | -0.58(-1.32%) |
May 31, 2024 | 44.19 | 44.30 | 43.12 | 43.65 | 41,350 | -0.51(-1.15%) |
May 30, 2024 | 44.69 | 45.13 | 43.90 | 44.15 | 24,867 | +0.01(+0.02%) |
May 29, 2024 | 45.21 | 45.22 | 44.10 | 44.14 | 26,452 | -1.45(-3.17%) |
May 28, 2024 | 45.60 | 46.84 | 45.12 | 45.59 | 39,115 | -0.01(-0.02%) |
May 24, 2024 | 44.85 | 45.62 | 44.28 | 45.60 | 33,941 | +1.29(+2.90%) |
May 23, 2024 | 44.96 | 45.35 | 43.99 | 44.31 | 24,584 | -0.63(-1.40%) |
May 22, 2024 | 45.32 | 45.44 | 44.39 | 44.94 | 28,700 | -0.75(-1.64%) |
May 21, 2024 | 47.46 | 47.62 | 45.27 | 45.69 | 75,417 | -1.74(-3.66%) |
May 20, 2024 | 47.08 | 47.96 | 46.39 | 47.43 | 47,803 | +0.19(+0.40%) |
May 17, 2024 | 48.06 | 48.19 | 46.80 | 47.24 | 51,528 | -0.48(-1.00%) |
May 16, 2024 | 47.25 | 47.90 | 47.08 | 47.72 | 33,708 | +0.64(+1.36%) |
May 15, 2024 | 46.98 | 47.19 | 46.19 | 47.08 | 23,463 | +0.15(+0.32%) |
May 14, 2024 | 48.21 | 48.21 | 46.80 | 46.93 | 66,675 | -0.81(-1.69%) |
May 13, 2024 | 48.66 | 48.66 | 47.41 | 47.74 | 37,887 | -0.87(-1.79%) |
May 10, 2024 | 49.68 | 50.40 | 48.28 | 48.60 | 50,090 | -1.01(-2.03%) |
May 09, 2024 | 47.81 | 49.97 | 47.81 | 49.61 | 63,071 | +1.57(+3.26%) |
May 08, 2024 | 45.89 | 48.14 | 45.02 | 48.04 | 49,673 | +2.10(+4.58%) |
May 07, 2024 | 44.89 | 46.37 | 44.85 | 45.94 | 44,173 | +0.83(+1.84%) |
May 06, 2024 | 42.48 | 45.11 | 41.97 | 45.11 | 65,734 | +2.68(+6.33%) |
May 03, 2024 | 44.25 | 44.43 | 42.06 | 42.43 | 58,111 | -1.41(-3.21%) |
May 02, 2024 | 44.25 | 44.25 | 43.08 | 43.83 | 49,069 | -0.04(-0.09%) |