Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 44.44 | 44.97 | 44.44 | 44.95 | 83,821 | +0.66(+1.49%) |
Jul 15, 2024 | 44.10 | 44.58 | 44.04 | 44.29 | 169,893 | +0.00(+0.00%) |
Jul 12, 2024 | 44.03 | 44.46 | 44.03 | 44.29 | 42,438 | +0.55(+1.26%) |
Jul 11, 2024 | 43.47 | 44.11 | 43.47 | 43.74 | 75,235 | +0.31(+0.71%) |
Jul 10, 2024 | 42.99 | 43.47 | 42.94 | 43.43 | 93,145 | +0.61(+1.42%) |
Jul 09, 2024 | 43.17 | 43.17 | 42.67 | 42.82 | 44,554 | -0.42(-0.97%) |
Jul 08, 2024 | 43.21 | 43.41 | 43.14 | 43.24 | 48,143 | +0.07(+0.16%) |
Jul 05, 2024 | 42.75 | 43.17 | 42.75 | 43.17 | 72,262 | +0.59(+1.39%) |
Jul 03, 2024 | 42.31 | 42.80 | 42.31 | 42.58 | 32,106 | +0.20(+0.47%) |
Jul 02, 2024 | 41.92 | 42.41 | 41.92 | 42.38 | 68,245 | +0.30(+0.71%) |
Jul 01, 2024 | 42.55 | 42.55 | 42.03 | 42.08 | 63,504 | -0.26(-0.61%) |
Jun 28, 2024 | 42.40 | 42.62 | 42.16 | 42.34 | 45,212 | +0.08(+0.19%) |
Jun 27, 2024 | 41.92 | 42.29 | 41.84 | 42.26 | 62,281 | +0.43(+1.04%) |
Jun 26, 2024 | 41.50 | 41.91 | 41.50 | 41.83 | 62,091 | +0.11(+0.26%) |
Jun 25, 2024 | 41.75 | 41.79 | 41.60 | 41.72 | 51,547 | -0.22(-0.52%) |
Jun 24, 2024 | 41.86 | 42.27 | 41.86 | 41.94 | 36,646 | -0.01(-0.02%) |
Jun 21, 2024 | 41.88 | 42.01 | 41.71 | 41.95 | 53,864 | -0.18(-0.43%) |
Jun 20, 2024 | 42.33 | 42.46 | 41.97 | 42.13 | 68,056 | -0.30(-0.71%) |
Jun 18, 2024 | 42.30 | 42.51 | 42.30 | 42.42 | 56,817 | +0.02(+0.05%) |
Jun 17, 2024 | 41.94 | 42.46 | 41.91 | 42.40 | 53,506 | +0.23(+0.54%) |
Jun 14, 2024 | 42.21 | 42.21 | 41.95 | 42.18 | 43,237 | -0.31(-0.73%) |
Jun 13, 2024 | 43.00 | 43.08 | 42.39 | 42.48 | 33,540 | -0.59(-1.37%) |
Jun 12, 2024 | 43.06 | 43.53 | 42.97 | 43.07 | 37,899 | +0.50(+1.17%) |
Jun 11, 2024 | 42.33 | 42.64 | 42.27 | 42.57 | 80,638 | -0.12(-0.28%) |
Jun 10, 2024 | 42.36 | 42.76 | 42.15 | 42.69 | 25,673 | +0.29(+0.68%) |
Jun 07, 2024 | 42.52 | 42.77 | 42.33 | 42.40 | 59,766 | -0.51(-1.19%) |
Jun 06, 2024 | 42.92 | 42.95 | 42.74 | 42.91 | 39,565 | -0.10(-0.23%) |
Jun 05, 2024 | 42.37 | 43.01 | 42.34 | 43.01 | 125,293 | +0.85(+2.01%) |
Jun 04, 2024 | 42.21 | 42.35 | 42.05 | 42.17 | 44,502 | -0.20(-0.47%) |
Jun 03, 2024 | 42.63 | 42.91 | 42.13 | 42.36 | 44,421 | +0.02(+0.05%) |
May 31, 2024 | 42.29 | 42.45 | 41.73 | 42.34 | 53,675 | +0.23(+0.55%) |
May 30, 2024 | 42.45 | 42.45 | 42.02 | 42.12 | 38,728 | -0.34(-0.80%) |
May 29, 2024 | 42.42 | 42.63 | 42.36 | 42.45 | 56,773 | -0.80(-1.85%) |
May 28, 2024 | 43.34 | 43.41 | 43.00 | 43.25 | 73,383 | +0.15(+0.35%) |
May 24, 2024 | 42.84 | 43.18 | 42.84 | 43.10 | 56,818 | +0.18(+0.42%) |
May 23, 2024 | 43.69 | 43.69 | 42.73 | 42.92 | 42,871 | -0.41(-0.94%) |
May 22, 2024 | 43.32 | 43.62 | 43.15 | 43.33 | 28,750 | -0.17(-0.39%) |
May 21, 2024 | 43.63 | 43.63 | 43.35 | 43.50 | 101,862 | -0.37(-0.84%) |
May 20, 2024 | 43.64 | 43.87 | 43.64 | 43.87 | 36,356 | +0.23(+0.53%) |
May 17, 2024 | 43.78 | 43.78 | 43.48 | 43.64 | 33,065 | -0.12(-0.27%) |
May 16, 2024 | 44.20 | 44.20 | 43.76 | 43.76 | 43,954 | -0.50(-1.13%) |
May 15, 2024 | 44.26 | 44.26 | 43.83 | 44.26 | 36,512 | +0.39(+0.89%) |
May 14, 2024 | 43.53 | 44.03 | 43.53 | 43.87 | 37,965 | +0.58(+1.34%) |
May 13, 2024 | 43.04 | 43.62 | 43.04 | 43.29 | 114,551 | +0.44(+1.02%) |
May 10, 2024 | 43.16 | 43.29 | 42.82 | 42.85 | 31,399 | -0.33(-0.76%) |
May 09, 2024 | 43.14 | 43.20 | 42.85 | 43.18 | 40,179 | +0.14(+0.32%) |
May 08, 2024 | 42.88 | 43.08 | 42.73 | 43.04 | 36,518 | -0.13(-0.30%) |
May 07, 2024 | 43.45 | 43.49 | 43.17 | 43.17 | 50,260 | -0.44(-1.01%) |
May 06, 2024 | 42.99 | 43.61 | 42.99 | 43.61 | 43,655 | +0.70(+1.63%) |
May 03, 2024 | 43.22 | 43.22 | 42.68 | 42.91 | 41,843 | +0.47(+1.10%) |
May 02, 2024 | 42.46 | 42.46 | 41.84 | 42.44 | 49,845 | +0.69(+1.65%) |