Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.80 | 43.97 | 43.80 | 43.94 | 4,368 | -0.12(-0.27%) |
Jul 18, 2024 | 43.68 | 44.09 | 43.48 | 44.06 | 30,269 | +0.60(+1.39%) |
Jul 17, 2024 | 44.74 | 44.85 | 43.40 | 43.46 | 18,229 | -1.31(-2.93%) |
Jul 16, 2024 | 45.06 | 45.17 | 44.69 | 44.77 | 18,913 | -0.27(-0.59%) |
Jul 15, 2024 | 45.28 | 45.42 | 44.95 | 45.04 | 6,342 | -0.49(-1.08%) |
Jul 12, 2024 | 45.82 | 45.82 | 45.51 | 45.53 | 2,885 | -0.05(-0.11%) |
Jul 11, 2024 | 45.50 | 45.88 | 44.20 | 45.58 | 8,138 | +0.50(+1.11%) |
Jul 10, 2024 | 44.82 | 45.18 | 44.61 | 45.08 | 9,482 | +0.50(+1.12%) |
Jul 09, 2024 | 45.00 | 45.30 | 44.58 | 44.58 | 29,496 | -0.61(-1.36%) |
Jul 08, 2024 | 45.29 | 45.29 | 45.01 | 45.19 | 63,971 | -0.25(-0.54%) |
Jul 05, 2024 | 45.83 | 45.83 | 45.31 | 45.44 | 10,405 | -0.11(-0.24%) |
Jul 03, 2024 | 44.85 | 46.28 | 44.85 | 45.55 | 3,670 | +0.00(+0.00%) |
Jul 02, 2024 | 45.45 | 45.58 | 45.28 | 45.55 | 3,255 | +0.39(+0.86%) |
Jul 01, 2024 | 44.82 | 45.16 | 44.82 | 45.16 | 4,239 | -0.17(-0.38%) |
Jun 28, 2024 | 45.28 | 45.59 | 45.25 | 45.33 | 9,055 | -0.13(-0.29%) |
Jun 27, 2024 | 45.35 | 45.59 | 45.15 | 45.46 | 20,601 | +0.22(+0.49%) |
Jun 26, 2024 | 45.73 | 45.73 | 44.99 | 45.24 | 3,487 | -0.68(-1.48%) |
Jun 25, 2024 | 45.85 | 46.03 | 45.18 | 45.92 | 9,657 | -0.10(-0.22%) |
Jun 24, 2024 | 44.20 | 46.08 | 44.09 | 46.02 | 40,987 | +1.80(+4.06%) |
Jun 21, 2024 | 45.14 | 45.30 | 44.22 | 44.22 | 68,635 | -1.34(-2.93%) |
Jun 20, 2024 | 44.01 | 46.00 | 44.01 | 45.56 | 33,149 | -0.98(-2.11%) |
Jun 18, 2024 | 46.24 | 46.55 | 46.24 | 46.54 | 19,204 | +0.59(+1.28%) |
Jun 17, 2024 | 45.97 | 46.05 | 45.17 | 45.95 | 30,271 | +0.01(+0.02%) |
Jun 14, 2024 | 45.81 | 45.94 | 45.48 | 45.94 | 35,400 | -0.23(-0.50%) |
Jun 13, 2024 | 47.80 | 48.86 | 46.15 | 46.17 | 27,615 | -1.70(-3.55%) |
Jun 12, 2024 | 49.18 | 49.44 | 47.87 | 47.87 | 7,690 | -1.03(-2.11%) |
Jun 11, 2024 | 49.00 | 49.90 | 48.16 | 48.90 | 27,854 | -0.33(-0.67%) |
Jun 10, 2024 | 48.94 | 49.71 | 48.30 | 49.23 | 67,242 | +0.81(+1.67%) |
Jun 07, 2024 | 48.79 | 49.19 | 48.42 | 48.42 | 4,602 | -0.63(-1.28%) |
Jun 06, 2024 | 48.27 | 49.19 | 48.21 | 49.05 | 14,827 | +1.03(+2.14%) |
Jun 05, 2024 | 48.00 | 48.14 | 47.69 | 48.02 | 17,506 | +0.28(+0.59%) |
Jun 04, 2024 | 47.88 | 48.21 | 47.50 | 47.74 | 14,422 | -1.12(-2.29%) |
Jun 03, 2024 | 49.23 | 49.48 | 48.50 | 48.86 | 16,176 | -0.56(-1.13%) |
May 31, 2024 | 49.31 | 49.42 | 48.97 | 49.42 | 6,210 | +0.64(+1.31%) |
May 30, 2024 | 48.87 | 49.04 | 48.33 | 48.78 | 6,243 | +0.54(+1.12%) |
May 29, 2024 | 48.71 | 49.32 | 47.73 | 48.24 | 10,085 | -0.86(-1.75%) |
May 28, 2024 | 48.50 | 49.75 | 48.50 | 49.10 | 12,757 | -0.03(-0.06%) |
May 24, 2024 | 48.94 | 49.51 | 48.94 | 49.13 | 10,766 | +0.36(+0.74%) |
May 23, 2024 | 49.65 | 50.64 | 48.77 | 48.77 | 19,345 | -1.08(-2.17%) |
May 22, 2024 | 49.01 | 50.25 | 48.92 | 49.85 | 10,605 | +0.34(+0.69%) |
May 21, 2024 | 49.40 | 50.00 | 49.37 | 49.51 | 9,797 | -0.12(-0.25%) |
May 20, 2024 | 51.15 | 51.15 | 49.19 | 49.63 | 5,670 | +0.18(+0.37%) |
May 17, 2024 | 48.73 | 49.55 | 48.73 | 49.45 | 31,435 | +1.00(+2.06%) |
May 16, 2024 | 48.31 | 48.75 | 48.31 | 48.45 | 138,329 | +0.22(+0.45%) |
May 15, 2024 | 48.00 | 48.34 | 46.99 | 48.23 | 22,040 | +0.33(+0.69%) |
May 14, 2024 | 48.27 | 48.50 | 47.61 | 47.90 | 8,645 | -0.43(-0.88%) |
May 13, 2024 | 47.47 | 48.45 | 47.44 | 48.33 | 12,574 | +0.71(+1.49%) |
May 10, 2024 | 46.77 | 49.73 | 46.77 | 47.62 | 12,277 | -1.61(-3.27%) |
May 09, 2024 | 46.06 | 49.77 | 46.06 | 49.23 | 55,066 | +0.90(+1.86%) |
May 08, 2024 | 48.50 | 48.50 | 47.86 | 48.33 | 118,169 | -0.79(-1.61%) |
May 07, 2024 | 48.87 | 49.53 | 48.87 | 49.12 | 6,352 | +0.14(+0.28%) |
May 06, 2024 | 47.60 | 49.09 | 47.60 | 48.98 | 161,261 | +1.68(+3.55%) |
May 03, 2024 | 47.99 | 47.99 | 46.99 | 47.30 | 17,270 | -0.49(-1.03%) |
May 02, 2024 | 48.71 | 48.86 | 47.48 | 47.79 | 10,537 | -0.15(-0.31%) |