Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.24 | 46.24 | 45.30 | 45.92 | 421,995 | -0.18(-0.39%) |
Jul 18, 2024 | 45.85 | 46.56 | 45.65 | 46.10 | 413,811 | +0.00(+0.00%) |
Jul 17, 2024 | 45.68 | 46.68 | 45.26 | 46.10 | 779,726 | +0.48(+1.05%) |
Jul 16, 2024 | 44.79 | 45.77 | 44.39 | 45.62 | 593,817 | +1.12(+2.52%) |
Jul 15, 2024 | 44.78 | 44.91 | 44.23 | 44.50 | 601,738 | -0.18(-0.40%) |
Jul 12, 2024 | 44.50 | 45.03 | 44.38 | 44.68 | 469,694 | +0.51(+1.15%) |
Jul 11, 2024 | 43.01 | 44.25 | 42.81 | 44.17 | 555,320 | +1.59(+3.73%) |
Jul 10, 2024 | 42.36 | 42.68 | 42.15 | 42.58 | 332,452 | +0.46(+1.09%) |
Jul 09, 2024 | 42.03 | 42.26 | 41.68 | 42.12 | 323,860 | +0.09(+0.21%) |
Jul 08, 2024 | 42.33 | 42.64 | 41.98 | 42.03 | 366,373 | -0.23(-0.54%) |
Jul 05, 2024 | 42.22 | 42.51 | 42.17 | 42.26 | 296,441 | -0.10(-0.24%) |
Jul 03, 2024 | 42.69 | 42.93 | 42.35 | 42.36 | 177,114 | -0.32(-0.75%) |
Jul 02, 2024 | 42.69 | 42.90 | 42.29 | 42.68 | 405,565 | +0.16(+0.38%) |
Jul 01, 2024 | 42.86 | 43.06 | 42.20 | 42.52 | 451,687 | -0.22(-0.51%) |
Jun 28, 2024 | 42.95 | 42.98 | 42.60 | 42.74 | 2,942,775 | +0.13(+0.31%) |
Jun 27, 2024 | 42.48 | 42.76 | 42.31 | 42.61 | 314,528 | +0.20(+0.47%) |
Jun 26, 2024 | 42.16 | 42.50 | 42.00 | 42.41 | 441,226 | +0.12(+0.28%) |
Jun 25, 2024 | 42.57 | 42.66 | 42.11 | 42.29 | 283,931 | -0.37(-0.87%) |
Jun 24, 2024 | 42.12 | 42.82 | 42.12 | 42.66 | 354,397 | +0.59(+1.40%) |
Jun 21, 2024 | 42.32 | 42.36 | 41.83 | 42.07 | 1,043,529 | -0.02(-0.05%) |
Jun 20, 2024 | 41.84 | 42.55 | 41.80 | 42.09 | 399,840 | +0.23(+0.55%) |
Jun 18, 2024 | 41.70 | 42.09 | 41.70 | 41.86 | 419,819 | +0.00(+0.00%) |
Jun 17, 2024 | 41.82 | 42.33 | 41.71 | 41.86 | 476,775 | -0.22(-0.52%) |
Jun 14, 2024 | 41.81 | 42.25 | 41.75 | 42.08 | 609,789 | -0.05(-0.12%) |
Jun 13, 2024 | 42.60 | 42.70 | 42.08 | 42.13 | 515,783 | -0.46(-1.08%) |
Jun 12, 2024 | 43.57 | 43.74 | 42.42 | 42.59 | 570,316 | -0.18(-0.42%) |
Jun 11, 2024 | 42.71 | 43.10 | 42.51 | 42.77 | 355,173 | -0.26(-0.60%) |
Jun 10, 2024 | 42.62 | 43.08 | 42.40 | 43.03 | 577,843 | +0.16(+0.37%) |
Jun 07, 2024 | 42.65 | 42.99 | 42.19 | 42.87 | 417,510 | -0.16(-0.37%) |
Jun 06, 2024 | 43.35 | 43.54 | 42.95 | 43.03 | 586,966 | -0.51(-1.18%) |
Jun 05, 2024 | 44.08 | 44.14 | 43.18 | 43.54 | 896,036 | -0.61(-1.39%) |
Jun 04, 2024 | 43.40 | 44.29 | 43.28 | 44.16 | 560,652 | +0.56(+1.29%) |
Jun 03, 2024 | 43.32 | 44.07 | 43.01 | 43.59 | 603,519 | +0.55(+1.29%) |
May 31, 2024 | 42.02 | 43.09 | 41.62 | 43.04 | 849,870 | +1.10(+2.62%) |
May 30, 2024 | 41.65 | 42.05 | 41.54 | 41.94 | 291,011 | +0.56(+1.36%) |
May 29, 2024 | 41.39 | 41.52 | 41.18 | 41.37 | 320,058 | -0.38(-0.90%) |
May 28, 2024 | 42.27 | 42.39 | 41.70 | 41.75 | 404,708 | -0.44(-1.03%) |
May 24, 2024 | 42.24 | 42.50 | 42.09 | 42.19 | 585,541 | +0.14(+0.33%) |
May 23, 2024 | 43.05 | 43.05 | 41.95 | 42.05 | 464,102 | -1.27(-2.93%) |
May 22, 2024 | 43.85 | 43.93 | 43.26 | 43.31 | 331,662 | -0.82(-1.86%) |
May 21, 2024 | 43.99 | 44.23 | 43.89 | 44.14 | 383,212 | +0.06(+0.13%) |
May 20, 2024 | 43.60 | 44.09 | 43.41 | 44.08 | 370,147 | +0.40(+0.91%) |
May 17, 2024 | 44.02 | 44.02 | 43.61 | 43.68 | 369,540 | -0.37(-0.83%) |
May 16, 2024 | 43.72 | 44.17 | 43.68 | 44.05 | 398,745 | +0.36(+0.82%) |
May 15, 2024 | 44.03 | 44.06 | 43.58 | 43.69 | 420,638 | +0.15(+0.34%) |
May 14, 2024 | 44.21 | 44.23 | 43.36 | 43.54 | 413,369 | -0.15(-0.34%) |
May 13, 2024 | 44.19 | 44.31 | 43.69 | 43.69 | 446,473 | -0.21(-0.47%) |
May 10, 2024 | 43.96 | 44.06 | 43.50 | 43.90 | 431,678 | +0.00(+0.00%) |
May 09, 2024 | 43.71 | 44.00 | 43.46 | 43.90 | 460,314 | +0.14(+0.32%) |
May 08, 2024 | 44.33 | 44.51 | 43.74 | 43.76 | 524,648 | -0.65(-1.47%) |
May 07, 2024 | 43.52 | 44.56 | 42.60 | 44.41 | 910,863 | +0.10(+0.22%) |
May 06, 2024 | 44.48 | 44.68 | 44.08 | 44.31 | 342,751 | +0.05(+0.11%) |
May 03, 2024 | 44.56 | 44.64 | 43.88 | 44.27 | 370,612 | +0.15(+0.34%) |
May 02, 2024 | 43.83 | 44.17 | 43.66 | 44.12 | 338,563 | +0.48(+1.09%) |