Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.72 | 44.72 | 43.86 | 44.35 | 64,379 | -0.14(-0.31%) |
Jul 18, 2024 | 45.37 | 45.72 | 44.41 | 44.49 | 44,166 | -0.79(-1.74%) |
Jul 17, 2024 | 44.68 | 45.41 | 44.68 | 45.28 | 54,023 | +0.86(+1.94%) |
Jul 16, 2024 | 44.21 | 44.81 | 43.92 | 44.42 | 62,796 | -0.11(-0.25%) |
Jul 15, 2024 | 44.90 | 45.06 | 44.47 | 44.53 | 77,920 | -0.45(-1.00%) |
Jul 12, 2024 | 44.57 | 45.00 | 44.31 | 44.98 | 49,719 | +0.78(+1.76%) |
Jul 11, 2024 | 43.85 | 45.58 | 43.85 | 44.20 | 98,199 | +0.59(+1.35%) |
Jul 10, 2024 | 42.82 | 43.64 | 42.78 | 43.61 | 78,941 | +1.06(+2.49%) |
Jul 09, 2024 | 42.90 | 42.97 | 42.48 | 42.55 | 85,593 | -0.57(-1.32%) |
Jul 08, 2024 | 43.27 | 43.32 | 42.59 | 43.12 | 70,840 | -0.07(-0.16%) |
Jul 05, 2024 | 42.72 | 43.22 | 42.50 | 43.19 | 61,926 | +0.47(+1.10%) |
Jul 03, 2024 | 43.17 | 43.55 | 42.63 | 42.72 | 53,042 | -0.38(-0.88%) |
Jul 02, 2024 | 43.06 | 43.19 | 42.56 | 43.10 | 106,455 | +0.22(+0.51%) |
Jul 01, 2024 | 44.29 | 44.53 | 42.88 | 42.88 | 147,978 | -1.25(-2.83%) |
Jun 28, 2024 | 43.34 | 44.15 | 42.96 | 44.13 | 1,345,899 | +0.68(+1.57%) |
Jun 27, 2024 | 43.03 | 43.49 | 42.87 | 43.45 | 76,797 | +0.16(+0.37%) |
Jun 26, 2024 | 43.08 | 43.63 | 42.97 | 43.29 | 47,365 | +0.15(+0.35%) |
Jun 25, 2024 | 43.34 | 43.64 | 42.96 | 43.14 | 112,984 | -0.43(-0.99%) |
Jun 24, 2024 | 43.38 | 43.83 | 43.22 | 43.57 | 54,262 | +0.02(+0.05%) |
Jun 21, 2024 | 43.34 | 43.82 | 43.07 | 43.55 | 198,855 | +0.35(+0.81%) |
Jun 20, 2024 | 43.00 | 43.49 | 42.86 | 43.20 | 131,200 | -0.07(-0.16%) |
Jun 18, 2024 | 44.27 | 44.55 | 43.18 | 43.27 | 113,460 | -0.91(-2.06%) |
Jun 17, 2024 | 43.50 | 44.60 | 43.50 | 44.18 | 89,847 | +0.31(+0.71%) |
Jun 14, 2024 | 43.01 | 44.28 | 43.01 | 43.87 | 79,539 | +0.43(+0.99%) |
Jun 13, 2024 | 42.70 | 43.50 | 42.68 | 43.44 | 186,897 | +0.45(+1.05%) |
Jun 12, 2024 | 43.46 | 43.54 | 42.62 | 42.99 | 160,464 | -0.05(-0.12%) |
Jun 11, 2024 | 42.81 | 43.11 | 42.09 | 43.04 | 86,244 | +0.23(+0.54%) |
Jun 10, 2024 | 43.56 | 43.56 | 42.55 | 42.81 | 77,368 | -0.84(-1.92%) |
Jun 07, 2024 | 43.50 | 44.37 | 43.50 | 43.65 | 84,838 | -0.02(-0.05%) |
Jun 06, 2024 | 43.16 | 44.27 | 43.16 | 43.67 | 112,498 | +0.61(+1.41%) |
Jun 05, 2024 | 46.05 | 46.05 | 42.55 | 43.06 | 196,995 | -2.43(-5.34%) |
Jun 04, 2024 | 45.37 | 45.80 | 45.26 | 45.49 | 73,403 | -0.27(-0.59%) |
Jun 03, 2024 | 45.78 | 46.17 | 45.27 | 45.76 | 83,288 | +0.19(+0.41%) |
May 31, 2024 | 44.22 | 45.66 | 43.86 | 45.57 | 160,197 | +1.26(+2.85%) |
May 30, 2024 | 44.67 | 44.73 | 44.20 | 44.31 | 110,824 | -0.13(-0.29%) |
May 29, 2024 | 44.91 | 44.91 | 44.35 | 44.44 | 77,134 | -0.58(-1.28%) |
May 28, 2024 | 45.99 | 45.99 | 44.27 | 45.02 | 115,318 | -0.65(-1.42%) |
May 24, 2024 | 46.67 | 46.73 | 45.62 | 45.66 | 91,091 | -0.62(-1.33%) |
May 23, 2024 | 47.05 | 47.05 | 45.09 | 46.28 | 88,848 | -0.99(-2.08%) |
May 22, 2024 | 47.89 | 47.94 | 47.20 | 47.26 | 53,826 | -0.62(-1.29%) |
May 21, 2024 | 47.57 | 47.97 | 47.27 | 47.88 | 80,755 | +0.17(+0.35%) |
May 20, 2024 | 48.76 | 48.76 | 47.58 | 47.71 | 41,716 | -1.35(-2.76%) |
May 17, 2024 | 49.35 | 49.35 | 48.67 | 49.07 | 21,048 | -0.22(-0.44%) |
May 16, 2024 | 48.74 | 49.34 | 48.23 | 49.28 | 23,801 | +0.87(+1.79%) |
May 15, 2024 | 49.27 | 49.27 | 48.11 | 48.42 | 53,873 | -0.90(-1.82%) |
May 14, 2024 | 50.02 | 50.06 | 48.74 | 49.31 | 26,699 | -0.35(-0.70%) |
May 13, 2024 | 49.81 | 49.97 | 49.52 | 49.66 | 34,134 | -0.14(-0.28%) |
May 10, 2024 | 49.24 | 49.80 | 49.15 | 49.80 | 24,604 | +0.84(+1.71%) |
May 09, 2024 | 48.38 | 49.04 | 48.38 | 48.97 | 19,276 | +0.69(+1.42%) |
May 08, 2024 | 48.28 | 48.34 | 47.68 | 48.28 | 40,109 | -0.15(-0.31%) |
May 07, 2024 | 47.75 | 48.43 | 47.75 | 48.43 | 44,563 | +0.73(+1.52%) |
May 06, 2024 | 48.96 | 48.96 | 47.67 | 47.70 | 39,596 | -0.91(-1.86%) |
May 03, 2024 | 48.57 | 49.30 | 48.40 | 48.61 | 38,238 | +0.42(+0.87%) |
May 02, 2024 | 48.22 | 48.60 | 48.10 | 48.19 | 62,592 | +0.07(+0.14%) |