Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.09 | 45.48 | 44.91 | 44.98 | 148,079 | -0.37(-0.82%) |
Jul 18, 2024 | 45.47 | 45.75 | 45.24 | 45.35 | 40,569 | -0.13(-0.29%) |
Jul 17, 2024 | 45.45 | 45.95 | 45.39 | 45.48 | 47,392 | +0.02(+0.04%) |
Jul 16, 2024 | 44.94 | 45.48 | 44.86 | 45.46 | 46,233 | +0.30(+0.66%) |
Jul 15, 2024 | 44.83 | 45.49 | 44.76 | 45.16 | 41,180 | +0.46(+1.03%) |
Jul 12, 2024 | 44.71 | 44.81 | 44.57 | 44.70 | 62,642 | +0.16(+0.36%) |
Jul 11, 2024 | 44.04 | 44.57 | 43.96 | 44.54 | 148,634 | +0.56(+1.27%) |
Jul 10, 2024 | 43.56 | 43.98 | 43.46 | 43.98 | 45,543 | +0.54(+1.24%) |
Jul 09, 2024 | 43.52 | 43.80 | 43.34 | 43.44 | 128,285 | -0.35(-0.80%) |
Jul 08, 2024 | 43.70 | 44.05 | 43.60 | 43.79 | 43,680 | -0.15(-0.34%) |
Jul 05, 2024 | 44.42 | 44.46 | 43.83 | 43.94 | 62,084 | -0.49(-1.10%) |
Jul 03, 2024 | 44.12 | 44.64 | 44.12 | 44.43 | 35,172 | +0.42(+0.95%) |
Jul 02, 2024 | 44.19 | 44.27 | 43.73 | 44.01 | 169,385 | +0.09(+0.20%) |
Jul 01, 2024 | 44.32 | 44.41 | 43.78 | 43.92 | 55,474 | -0.08(-0.18%) |
Jun 28, 2024 | 44.25 | 44.35 | 43.87 | 44.00 | 26,351 | +0.10(+0.23%) |
Jun 27, 2024 | 44.00 | 44.05 | 43.74 | 43.90 | 21,862 | +0.06(+0.14%) |
Jun 26, 2024 | 44.09 | 44.09 | 43.66 | 43.84 | 148,089 | -0.29(-0.66%) |
Jun 25, 2024 | 44.24 | 44.24 | 43.93 | 44.13 | 30,845 | -0.09(-0.20%) |
Jun 24, 2024 | 43.40 | 44.34 | 43.40 | 44.22 | 95,175 | +0.95(+2.20%) |
Jun 21, 2024 | 43.55 | 43.59 | 43.25 | 43.27 | 41,388 | -0.28(-0.64%) |
Jun 20, 2024 | 43.10 | 43.70 | 43.10 | 43.55 | 46,985 | +0.54(+1.26%) |
Jun 18, 2024 | 42.90 | 43.36 | 42.90 | 43.01 | 134,364 | +0.21(+0.49%) |
Jun 17, 2024 | 42.70 | 42.93 | 42.49 | 42.80 | 249,120 | +0.07(+0.16%) |
Jun 14, 2024 | 43.01 | 43.01 | 42.55 | 42.73 | 61,024 | -0.34(-0.79%) |
Jun 13, 2024 | 43.40 | 43.43 | 42.85 | 43.07 | 81,967 | -0.48(-1.10%) |
Jun 12, 2024 | 44.21 | 44.21 | 43.38 | 43.55 | 101,107 | -0.19(-0.43%) |
Jun 11, 2024 | 43.73 | 43.74 | 43.29 | 43.74 | 49,813 | -0.18(-0.40%) |
Jun 10, 2024 | 43.65 | 44.08 | 43.58 | 43.92 | 83,339 | +0.44(+1.01%) |
Jun 07, 2024 | 43.73 | 43.92 | 43.42 | 43.48 | 165,826 | -0.52(-1.17%) |
Jun 06, 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 35,858 | +0.27(+0.61%) |
Jun 05, 2024 | 43.68 | 43.76 | 43.48 | 43.73 | 142,077 | +0.16(+0.36%) |
Jun 04, 2024 | 43.84 | 43.84 | 43.20 | 43.57 | 462,825 | -0.64(-1.44%) |
Jun 03, 2024 | 45.11 | 45.11 | 43.98 | 44.20 | 849,991 | -1.01(-2.24%) |
May 31, 2024 | 44.54 | 45.24 | 44.52 | 45.22 | 54,022 | +0.83(+1.87%) |
May 30, 2024 | 44.05 | 44.55 | 44.05 | 44.39 | 47,544 | +0.21(+0.48%) |
May 29, 2024 | 44.77 | 44.77 | 44.08 | 44.17 | 44,435 | -0.80(-1.77%) |
May 28, 2024 | 44.74 | 45.06 | 44.66 | 44.97 | 108,927 | +0.45(+1.00%) |
May 24, 2024 | 44.49 | 44.71 | 44.41 | 44.52 | 38,013 | +0.22(+0.49%) |
May 23, 2024 | 44.84 | 45.02 | 44.20 | 44.30 | 476,870 | -0.43(-0.96%) |
May 22, 2024 | 45.44 | 45.44 | 44.53 | 44.73 | 358,215 | -0.88(-1.94%) |
May 21, 2024 | 45.57 | 45.90 | 45.53 | 45.62 | 523,981 | -0.14(-0.30%) |
May 20, 2024 | 45.81 | 45.93 | 45.66 | 45.75 | 661,730 | -0.05(-0.11%) |
May 17, 2024 | 45.24 | 45.85 | 45.24 | 45.81 | 47,894 | +0.62(+1.37%) |
May 16, 2024 | 45.29 | 45.48 | 45.13 | 45.19 | 88,716 | -0.21(-0.46%) |
May 15, 2024 | 45.30 | 45.46 | 44.72 | 45.40 | 95,485 | +0.11(+0.24%) |
May 14, 2024 | 45.13 | 45.31 | 44.99 | 45.29 | 46,514 | +0.18(+0.40%) |
May 13, 2024 | 45.34 | 45.46 | 44.97 | 45.11 | 217,072 | -0.12(-0.26%) |
May 10, 2024 | 45.62 | 45.78 | 45.16 | 45.23 | 43,748 | -0.24(-0.52%) |
May 09, 2024 | 44.93 | 45.47 | 44.93 | 45.47 | 83,477 | +0.65(+1.44%) |
May 08, 2024 | 44.62 | 44.99 | 44.56 | 44.82 | 237,050 | -0.03(-0.07%) |
May 07, 2024 | 44.80 | 45.10 | 44.80 | 44.85 | 252,464 | +0.02(+0.04%) |
May 06, 2024 | 44.61 | 45.10 | 44.61 | 44.83 | 70,158 | +0.51(+1.14%) |
May 03, 2024 | 44.47 | 44.47 | 43.93 | 44.32 | 79,387 | +0.10(+0.22%) |
May 02, 2024 | 44.08 | 44.43 | 43.94 | 44.22 | 82,842 | +0.35(+0.79%) |