Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 46.36 | 47.31 | 45.90 | 45.99 | 703,385 | -0.87(-1.86%) |
Jul 16, 2024 | 44.90 | 46.89 | 44.58 | 46.86 | 589,512 | +2.28(+5.11%) |
Jul 15, 2024 | 44.67 | 45.33 | 44.25 | 44.58 | 453,854 | +0.11(+0.25%) |
Jul 12, 2024 | 43.76 | 44.93 | 43.48 | 44.47 | 494,044 | +1.02(+2.35%) |
Jul 11, 2024 | 42.66 | 43.70 | 42.19 | 43.45 | 389,509 | +1.55(+3.70%) |
Jul 10, 2024 | 41.47 | 41.98 | 41.38 | 41.90 | 366,947 | +0.63(+1.53%) |
Jul 09, 2024 | 41.61 | 41.98 | 41.18 | 41.27 | 417,065 | -0.76(-1.81%) |
Jul 08, 2024 | 42.47 | 42.64 | 41.83 | 42.03 | 329,687 | -0.42(-0.99%) |
Jul 05, 2024 | 42.81 | 42.90 | 42.15 | 42.45 | 348,886 | -0.69(-1.60%) |
Jul 03, 2024 | 42.95 | 43.46 | 42.55 | 43.14 | 258,033 | +0.42(+0.98%) |
Jul 02, 2024 | 43.09 | 43.24 | 42.57 | 42.72 | 366,796 | -0.14(-0.33%) |
Jul 01, 2024 | 43.25 | 43.75 | 42.52 | 42.86 | 443,516 | -0.19(-0.44%) |
Jun 28, 2024 | 43.17 | 43.61 | 42.83 | 43.05 | 571,301 | +0.29(+0.68%) |
Jun 27, 2024 | 43.44 | 43.44 | 42.47 | 42.76 | 367,287 | -0.45(-1.04%) |
Jun 26, 2024 | 43.29 | 43.63 | 43.19 | 43.21 | 295,464 | -0.10(-0.23%) |
Jun 25, 2024 | 42.45 | 43.45 | 42.10 | 43.31 | 496,672 | -0.03(-0.07%) |
Jun 24, 2024 | 43.26 | 44.06 | 43.11 | 43.34 | 380,421 | +0.29(+0.67%) |
Jun 21, 2024 | 43.36 | 43.72 | 42.97 | 43.05 | 1,606,159 | -0.35(-0.81%) |
Jun 20, 2024 | 42.77 | 43.51 | 42.52 | 43.40 | 292,749 | +0.37(+0.86%) |
Jun 18, 2024 | 42.70 | 43.21 | 42.28 | 43.03 | 291,303 | +0.43(+1.01%) |
Jun 17, 2024 | 41.84 | 42.88 | 41.84 | 42.60 | 336,960 | +0.54(+1.28%) |
Jun 14, 2024 | 42.03 | 42.20 | 41.43 | 42.06 | 256,458 | -0.37(-0.87%) |
Jun 13, 2024 | 42.82 | 42.82 | 42.19 | 42.43 | 194,016 | -0.66(-1.53%) |
Jun 12, 2024 | 43.66 | 43.93 | 42.97 | 43.09 | 260,332 | +0.52(+1.22%) |
Jun 11, 2024 | 42.82 | 43.95 | 41.98 | 42.57 | 301,672 | -0.76(-1.75%) |
Jun 10, 2024 | 42.52 | 43.39 | 41.89 | 43.33 | 420,937 | +0.30(+0.70%) |
Jun 07, 2024 | 42.93 | 43.38 | 42.83 | 43.03 | 284,877 | -0.34(-0.77%) |
Jun 06, 2024 | 43.13 | 43.61 | 42.98 | 43.37 | 329,516 | -0.26(-0.59%) |
Jun 05, 2024 | 43.57 | 43.76 | 42.97 | 43.62 | 171,692 | +0.36(+0.83%) |
Jun 04, 2024 | 42.92 | 44.14 | 42.92 | 43.27 | 303,685 | +0.25(+0.58%) |
Jun 03, 2024 | 43.42 | 43.44 | 42.60 | 43.02 | 274,394 | -0.01(-0.02%) |
May 31, 2024 | 42.75 | 43.28 | 42.58 | 43.03 | 414,850 | +0.48(+1.12%) |
May 30, 2024 | 42.55 | 42.84 | 42.18 | 42.55 | 216,020 | +0.30(+0.71%) |
May 29, 2024 | 42.21 | 42.65 | 42.11 | 42.25 | 273,428 | -0.45(-1.05%) |
May 28, 2024 | 43.07 | 43.30 | 42.59 | 42.70 | 258,020 | -0.39(-0.90%) |
May 24, 2024 | 42.56 | 43.14 | 42.30 | 43.09 | 282,930 | +0.89(+2.10%) |
May 23, 2024 | 42.80 | 42.87 | 41.68 | 42.20 | 345,894 | -0.66(-1.54%) |
May 22, 2024 | 41.78 | 43.02 | 41.64 | 42.86 | 376,890 | +0.88(+2.09%) |
May 21, 2024 | 42.27 | 42.59 | 41.60 | 41.98 | 309,489 | -0.47(-1.10%) |
May 20, 2024 | 42.83 | 42.95 | 42.41 | 42.45 | 237,987 | -0.35(-0.82%) |
May 17, 2024 | 43.04 | 43.11 | 42.70 | 42.80 | 290,904 | -0.36(-0.83%) |
May 16, 2024 | 43.62 | 43.82 | 42.67 | 43.16 | 466,826 | -0.40(-0.92%) |
May 15, 2024 | 44.07 | 44.20 | 43.53 | 43.55 | 332,008 | +0.08(+0.18%) |
May 14, 2024 | 44.06 | 44.12 | 43.21 | 43.47 | 353,616 | -0.07(-0.16%) |
May 13, 2024 | 44.06 | 44.22 | 43.38 | 43.54 | 320,869 | -0.12(-0.27%) |
May 10, 2024 | 43.73 | 43.78 | 43.48 | 43.66 | 257,964 | -0.08(-0.18%) |
May 09, 2024 | 43.09 | 43.80 | 42.90 | 43.74 | 532,541 | +0.51(+1.18%) |
May 08, 2024 | 42.34 | 43.33 | 42.34 | 43.24 | 277,288 | +0.51(+1.19%) |
May 07, 2024 | 42.94 | 43.34 | 42.68 | 42.73 | 440,933 | -0.08(-0.19%) |
May 06, 2024 | 42.74 | 42.93 | 42.55 | 42.81 | 275,400 | +0.39(+0.92%) |
May 03, 2024 | 42.69 | 42.75 | 41.85 | 42.42 | 430,644 | +0.26(+0.61%) |
May 02, 2024 | 41.57 | 42.49 | 41.45 | 42.16 | 514,592 | +1.26(+3.07%) |