Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.55 | 42.60 | 42.55 | 42.60 | 4,297 | +1.00(+2.40%) |
Jul 25, 2024 | 41.69 | 41.77 | 41.60 | 41.60 | 3,154 | -1.70(-3.92%) |
Jul 24, 2024 | 43.63 | 43.63 | 43.23 | 43.30 | 1,325 | -0.06(-0.15%) |
Jul 23, 2024 | 43.53 | 43.53 | 43.36 | 43.36 | 882 | -0.67(-1.53%) |
Jul 22, 2024 | 43.80 | 44.03 | 43.80 | 44.03 | 1,441 | +0.32(+0.74%) |
Jul 19, 2024 | 43.63 | 43.71 | 43.59 | 43.71 | 5,208 | -0.43(-0.98%) |
Jul 18, 2024 | 44.14 | 44.20 | 44.11 | 44.14 | 1,332 | +0.11(+0.25%) |
Jul 17, 2024 | 44.02 | 44.04 | 43.97 | 44.03 | 3,089 | +0.57(+1.31%) |
Jul 16, 2024 | 43.47 | 43.52 | 43.44 | 43.46 | 3,025 | -0.54(-1.23%) |
Jul 15, 2024 | 43.98 | 44.00 | 43.92 | 44.00 | 811 | -0.52(-1.18%) |
Jul 12, 2024 | 44.11 | 44.52 | 44.11 | 44.52 | 1,036 | +0.59(+1.34%) |
Jul 11, 2024 | 43.94 | 43.94 | 43.59 | 43.94 | 1,665 | +1.29(+3.01%) |
Jul 10, 2024 | 42.61 | 42.67 | 42.61 | 42.65 | 2,731 | +0.63(+1.51%) |
Jul 09, 2024 | 41.92 | 42.16 | 41.92 | 42.02 | 1,581 | -0.52(-1.23%) |
Jul 08, 2024 | 42.69 | 42.69 | 42.54 | 42.54 | 2,612 | +0.00(+0.01%) |
Jul 05, 2024 | 42.19 | 42.54 | 42.19 | 42.54 | 3,518 | +0.93(+2.23%) |
Jul 03, 2024 | 41.93 | 41.93 | 41.61 | 41.61 | 4,153 | +1.60(+4.00%) |
Jul 02, 2024 | 40.02 | 40.02 | 40.01 | 40.01 | 3,619 | +0.46(+1.16%) |
Jul 01, 2024 | 39.50 | 39.96 | 39.50 | 39.55 | 11,604 | +0.22(+0.56%) |
Jun 28, 2024 | 39.59 | 39.61 | 39.29 | 39.33 | 8,977 | -0.76(-1.89%) |
Jun 27, 2024 | 39.88 | 40.15 | 39.88 | 40.09 | 3,003 | -0.13(-0.31%) |
Jun 26, 2024 | 40.47 | 40.50 | 40.17 | 40.21 | 3,755 | -0.06(-0.14%) |
Jun 25, 2024 | 40.72 | 40.72 | 40.27 | 40.27 | 1,722 | -0.62(-1.53%) |
Jun 24, 2024 | 40.97 | 41.09 | 40.90 | 40.90 | 11,043 | +1.25(+3.14%) |
Jun 21, 2024 | 39.41 | 39.75 | 39.08 | 39.65 | 7,662 | +0.38(+0.97%) |
Jun 20, 2024 | 39.24 | 39.27 | 39.14 | 39.27 | 2,584 | -0.30(-0.76%) |
Jun 18, 2024 | 39.59 | 39.75 | 39.41 | 39.57 | 12,156 | +0.60(+1.54%) |
Jun 17, 2024 | 39.22 | 39.61 | 38.97 | 38.97 | 1,590 | -0.42(-1.07%) |
Jun 14, 2024 | 39.74 | 39.74 | 39.30 | 39.39 | 3,154 | -1.00(-2.48%) |
Jun 13, 2024 | 40.56 | 40.90 | 40.39 | 40.39 | 4,418 | -1.16(-2.79%) |
Jun 12, 2024 | 41.95 | 42.01 | 41.55 | 41.55 | 1,611 | +0.40(+0.97%) |
Jun 11, 2024 | 40.47 | 41.15 | 40.47 | 41.15 | 3,787 | -0.15(-0.36%) |
Jun 10, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 504 | -0.16(-0.39%) |
Jun 07, 2024 | 41.60 | 41.80 | 41.46 | 41.46 | 4,689 | -2.01(-4.62%) |
Jun 06, 2024 | 43.42 | 43.80 | 43.14 | 43.47 | 1,556 | -0.28(-0.65%) |
Jun 05, 2024 | 44.23 | 44.23 | 43.39 | 43.75 | 1,578 | -0.56(-1.26%) |
Jun 04, 2024 | 44.00 | 44.31 | 44.00 | 44.31 | 1,839 | -0.56(-1.25%) |
Jun 03, 2024 | 44.81 | 44.87 | 44.67 | 44.87 | 772 | +0.24(+0.54%) |
May 31, 2024 | 44.62 | 44.63 | 44.62 | 44.63 | 975 | -0.14(-0.32%) |
May 30, 2024 | 44.64 | 44.77 | 44.64 | 44.77 | 909 | +0.43(+0.97%) |
May 29, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 527 | -1.47(-3.20%) |
May 28, 2024 | 45.98 | 45.98 | 45.81 | 45.81 | 1,069 | +0.44(+0.97%) |
May 24, 2024 | 45.48 | 45.48 | 45.32 | 45.37 | 916 | -0.19(-0.41%) |
May 23, 2024 | 45.20 | 45.55 | 45.09 | 45.55 | 5,631 | -1.09(-2.33%) |
May 20, 2024 | 46.64 | 326 | -0.28(-0.61%) | |||
May 17, 2024 | 46.83 | 46.93 | 46.83 | 46.93 | 570 | +0.36(+0.78%) |
May 16, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 438 | -0.85(-1.80%) |
May 15, 2024 | 47.44 | 47.44 | 47.24 | 47.42 | 1,488 | +0.67(+1.43%) |
May 14, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 446 | -0.31(-0.67%) |
May 10, 2024 | 47.06 | 455 | +0.09(+0.20%) | |||
May 09, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 397 | +0.27(+0.58%) |
May 08, 2024 | 46.74 | 46.74 | 46.70 | 46.70 | 886 | +0.44(+0.95%) |
May 07, 2024 | 46.25 | 46.26 | 46.25 | 46.26 | 514 | -1.04(-2.20%) |
May 06, 2024 | 45.62 | 47.30 | 45.62 | 47.30 | 581 | +1.78(+3.92%) |
May 03, 2024 | 45.48 | 45.55 | 45.44 | 45.52 | 1,193 | +0.72(+1.61%) |
May 02, 2024 | 44.71 | 44.80 | 44.71 | 44.80 | 1,606 | +0.48(+1.07%) |