Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 45.63 | 45.63 | 44.36 | 44.49 | 15,784 | -0.92(-2.03%) |
Jul 17, 2024 | 46.11 | 46.23 | 45.41 | 45.41 | 13,292 | -1.52(-3.25%) |
Jul 16, 2024 | 46.64 | 46.95 | 46.35 | 46.93 | 10,482 | +0.55(+1.19%) |
Jul 15, 2024 | 46.37 | 46.82 | 46.28 | 46.38 | 11,486 | +0.02(+0.05%) |
Jul 12, 2024 | 46.06 | 46.56 | 46.01 | 46.36 | 11,549 | +0.37(+0.81%) |
Jul 11, 2024 | 46.50 | 46.75 | 45.96 | 45.99 | 19,975 | -0.13(-0.27%) |
Jul 10, 2024 | 46.28 | 46.28 | 45.57 | 46.12 | 51,176 | +0.16(+0.34%) |
Jul 09, 2024 | 46.24 | 46.24 | 45.82 | 45.96 | 14,739 | -0.32(-0.69%) |
Jul 08, 2024 | 46.42 | 46.42 | 46.13 | 46.28 | 13,823 | -0.04(-0.08%) |
Jul 05, 2024 | 45.92 | 46.40 | 45.92 | 46.32 | 11,682 | +0.39(+0.85%) |
Jul 03, 2024 | 45.60 | 45.99 | 45.60 | 45.93 | 5,875 | +0.41(+0.89%) |
Jul 02, 2024 | 45.17 | 45.56 | 45.15 | 45.52 | 10,338 | +0.26(+0.57%) |
Jul 01, 2024 | 45.37 | 45.37 | 44.62 | 45.26 | 12,005 | +0.22(+0.50%) |
Jun 28, 2024 | 45.00 | 45.47 | 44.97 | 45.04 | 11,887 | +0.16(+0.35%) |
Jun 27, 2024 | 44.30 | 44.96 | 44.30 | 44.88 | 8,139 | +0.68(+1.55%) |
Jun 26, 2024 | 43.79 | 44.22 | 43.79 | 44.19 | 15,461 | +0.22(+0.50%) |
Jun 25, 2024 | 44.03 | 44.03 | 43.54 | 43.97 | 11,710 | +0.15(+0.35%) |
Jun 24, 2024 | 44.00 | 44.30 | 43.77 | 43.82 | 11,749 | -0.31(-0.70%) |
Jun 21, 2024 | 43.95 | 44.22 | 43.62 | 44.13 | 21,779 | +0.05(+0.11%) |
Jun 20, 2024 | 44.49 | 44.49 | 43.90 | 44.08 | 16,386 | -0.16(-0.35%) |
Jun 18, 2024 | 44.07 | 44.30 | 44.07 | 44.24 | 9,858 | +0.20(+0.44%) |
Jun 17, 2024 | 43.62 | 44.10 | 43.35 | 44.04 | 23,214 | +0.34(+0.79%) |
Jun 14, 2024 | 43.67 | 43.78 | 43.31 | 43.70 | 16,925 | -0.10(-0.23%) |
Jun 13, 2024 | 44.25 | 44.25 | 43.61 | 43.80 | 12,340 | -0.32(-0.71%) |
Jun 12, 2024 | 44.01 | 44.41 | 43.84 | 44.12 | 13,072 | +0.71(+1.64%) |
Jun 11, 2024 | 43.22 | 43.47 | 43.00 | 43.41 | 13,830 | +0.04(+0.09%) |
Jun 10, 2024 | 42.95 | 43.54 | 42.95 | 43.37 | 9,229 | +0.20(+0.47%) |
Jun 07, 2024 | 43.23 | 43.34 | 43.07 | 43.16 | 24,971 | -0.31(-0.70%) |
Jun 06, 2024 | 43.32 | 43.50 | 43.32 | 43.47 | 8,598 | +0.05(+0.12%) |
Jun 05, 2024 | 42.82 | 43.42 | 42.78 | 43.42 | 14,530 | +0.99(+2.33%) |
Jun 04, 2024 | 42.40 | 42.44 | 42.18 | 42.43 | 12,088 | +0.05(+0.11%) |
Jun 03, 2024 | 42.93 | 43.13 | 42.13 | 42.38 | 34,012 | +0.02(+0.04%) |
May 31, 2024 | 42.60 | 42.61 | 41.68 | 42.37 | 84,844 | -0.42(-0.98%) |
May 30, 2024 | 43.40 | 43.40 | 42.69 | 42.79 | 1,048,770 | -0.86(-1.97%) |
May 29, 2024 | 43.53 | 43.88 | 43.38 | 43.65 | 15,362 | -0.45(-1.03%) |
May 28, 2024 | 44.29 | 44.31 | 43.89 | 44.10 | 15,580 | +0.07(+0.16%) |
May 24, 2024 | 43.90 | 44.25 | 43.86 | 44.03 | 14,294 | +0.25(+0.58%) |
May 23, 2024 | 44.77 | 44.89 | 43.78 | 43.78 | 25,305 | -0.60(-1.35%) |
May 22, 2024 | 44.45 | 44.67 | 44.16 | 44.38 | 8,608 | -0.03(-0.07%) |
May 21, 2024 | 44.24 | 44.58 | 44.19 | 44.41 | 8,756 | -0.17(-0.39%) |
May 20, 2024 | 44.43 | 44.71 | 44.43 | 44.58 | 16,884 | +0.34(+0.77%) |
May 17, 2024 | 44.35 | 44.50 | 44.09 | 44.24 | 20,597 | -0.03(-0.07%) |
May 16, 2024 | 44.40 | 44.50 | 44.27 | 44.27 | 11,736 | -0.13(-0.30%) |
May 15, 2024 | 43.89 | 44.50 | 43.52 | 44.41 | 26,285 | +0.92(+2.11%) |
May 14, 2024 | 43.28 | 43.75 | 43.24 | 43.49 | 8,157 | +0.31(+0.72%) |
May 13, 2024 | 43.50 | 43.50 | 43.12 | 43.18 | 10,239 | +0.27(+0.62%) |
May 10, 2024 | 43.11 | 43.11 | 42.77 | 42.91 | 8,941 | -0.04(-0.10%) |
May 09, 2024 | 42.91 | 43.08 | 42.80 | 42.95 | 8,675 | +0.14(+0.34%) |
May 08, 2024 | 42.88 | 42.91 | 42.50 | 42.81 | 16,920 | -0.45(-1.03%) |
May 07, 2024 | 43.49 | 43.49 | 43.20 | 43.26 | 10,485 | -0.22(-0.50%) |
May 06, 2024 | 43.07 | 43.50 | 43.07 | 43.47 | 20,678 | +0.61(+1.43%) |
May 03, 2024 | 43.00 | 43.10 | 42.60 | 42.86 | 21,292 | +0.54(+1.28%) |
May 02, 2024 | 42.09 | 42.32 | 41.59 | 42.32 | 11,893 | +0.83(+2.00%) |