Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 42.52 | 42.72 | 41.04 | 41.43 | 875,529 | -1.17(-2.75%) |
Jul 23, 2024 | 42.67 | 43.30 | 42.50 | 42.60 | 507,185 | -0.25(-0.58%) |
Jul 22, 2024 | 42.29 | 42.96 | 41.84 | 42.85 | 450,909 | +0.76(+1.81%) |
Jul 19, 2024 | 42.89 | 42.89 | 41.75 | 42.09 | 414,695 | -0.91(-2.12%) |
Jul 18, 2024 | 43.18 | 44.50 | 42.59 | 43.00 | 351,119 | -0.44(-1.01%) |
Jul 17, 2024 | 43.00 | 44.08 | 42.82 | 43.44 | 502,652 | +0.12(+0.28%) |
Jul 16, 2024 | 42.34 | 43.55 | 42.34 | 43.32 | 680,316 | +1.09(+2.58%) |
Jul 15, 2024 | 42.10 | 42.72 | 42.01 | 42.23 | 570,463 | +0.42(+1.00%) |
Jul 12, 2024 | 41.61 | 42.30 | 41.37 | 41.81 | 689,724 | +0.63(+1.53%) |
Jul 11, 2024 | 40.89 | 41.85 | 40.66 | 41.18 | 718,473 | +1.23(+3.08%) |
Jul 10, 2024 | 38.85 | 39.99 | 38.57 | 39.95 | 520,955 | +1.19(+3.07%) |
Jul 09, 2024 | 39.13 | 39.26 | 38.66 | 38.76 | 474,009 | -0.51(-1.30%) |
Jul 08, 2024 | 40.00 | 40.34 | 39.17 | 39.27 | 539,435 | -0.66(-1.65%) |
Jul 05, 2024 | 40.49 | 40.83 | 39.86 | 39.93 | 371,078 | -0.65(-1.60%) |
Jul 03, 2024 | 40.41 | 41.11 | 40.40 | 40.58 | 147,877 | +0.38(+0.95%) |
Jul 02, 2024 | 40.01 | 40.39 | 39.95 | 40.20 | 374,707 | -0.02(-0.05%) |
Jul 01, 2024 | 41.38 | 41.46 | 40.15 | 40.22 | 314,553 | -1.05(-2.54%) |
Jun 28, 2024 | 40.90 | 41.66 | 40.79 | 41.27 | 1,676,780 | +0.71(+1.75%) |
Jun 27, 2024 | 40.58 | 40.73 | 40.10 | 40.56 | 554,239 | +0.07(+0.17%) |
Jun 26, 2024 | 40.78 | 40.97 | 40.41 | 40.49 | 410,115 | -0.51(-1.24%) |
Jun 25, 2024 | 41.15 | 41.32 | 40.67 | 41.00 | 424,943 | -0.32(-0.77%) |
Jun 24, 2024 | 40.78 | 41.76 | 40.77 | 41.32 | 330,021 | +0.73(+1.80%) |
Jun 21, 2024 | 41.14 | 41.20 | 40.48 | 40.59 | 808,543 | -0.47(-1.14%) |
Jun 20, 2024 | 40.55 | 41.18 | 40.41 | 41.06 | 393,493 | +0.49(+1.21%) |
Jun 18, 2024 | 40.23 | 41.01 | 40.23 | 40.57 | 263,365 | +0.29(+0.72%) |
Jun 17, 2024 | 39.72 | 40.53 | 39.34 | 40.28 | 364,542 | +0.48(+1.21%) |
Jun 14, 2024 | 39.66 | 39.85 | 39.45 | 39.80 | 397,431 | -0.25(-0.62%) |
Jun 13, 2024 | 40.91 | 40.93 | 39.92 | 40.05 | 571,802 | -0.98(-2.39%) |
Jun 12, 2024 | 43.83 | 43.83 | 40.83 | 41.03 | 1,015,293 | -1.12(-2.66%) |
Jun 11, 2024 | 42.29 | 42.60 | 42.14 | 42.15 | 374,498 | -0.49(-1.15%) |
Jun 10, 2024 | 42.40 | 42.82 | 42.25 | 42.64 | 274,378 | -0.12(-0.28%) |
Jun 07, 2024 | 42.81 | 42.99 | 42.40 | 42.76 | 243,057 | -0.50(-1.16%) |
Jun 06, 2024 | 43.34 | 43.70 | 43.25 | 43.26 | 187,856 | -0.36(-0.83%) |
Jun 05, 2024 | 44.00 | 44.17 | 43.35 | 43.62 | 233,921 | -0.11(-0.25%) |
Jun 04, 2024 | 43.40 | 43.80 | 43.09 | 43.73 | 322,408 | +0.02(+0.05%) |
Jun 03, 2024 | 44.57 | 44.63 | 43.42 | 43.71 | 313,735 | -0.32(-0.73%) |
May 31, 2024 | 43.60 | 44.06 | 43.27 | 44.03 | 442,981 | +0.62(+1.43%) |
May 30, 2024 | 43.42 | 43.67 | 43.15 | 43.41 | 286,657 | +0.39(+0.91%) |
May 29, 2024 | 42.92 | 43.31 | 42.52 | 43.02 | 422,436 | -1.17(-2.65%) |
May 28, 2024 | 45.18 | 45.33 | 43.89 | 44.19 | 314,621 | -0.86(-1.91%) |
May 24, 2024 | 44.72 | 45.07 | 44.57 | 45.05 | 283,649 | +0.64(+1.44%) |
May 23, 2024 | 45.39 | 45.58 | 44.22 | 44.41 | 351,313 | -0.87(-1.92%) |
May 22, 2024 | 45.72 | 45.81 | 44.94 | 45.28 | 367,176 | -0.63(-1.37%) |
May 21, 2024 | 45.42 | 46.01 | 45.24 | 45.91 | 216,768 | +0.33(+0.72%) |
May 20, 2024 | 44.71 | 45.66 | 44.71 | 45.58 | 269,214 | +0.74(+1.65%) |
May 17, 2024 | 45.26 | 45.26 | 44.79 | 44.84 | 346,519 | -0.37(-0.82%) |
May 16, 2024 | 45.60 | 45.62 | 45.12 | 45.21 | 212,622 | -0.60(-1.31%) |
May 15, 2024 | 45.64 | 46.12 | 45.61 | 45.81 | 383,984 | +0.66(+1.46%) |
May 14, 2024 | 44.64 | 45.32 | 44.49 | 45.15 | 373,384 | +0.86(+1.94%) |
May 13, 2024 | 43.82 | 44.52 | 43.74 | 44.29 | 528,129 | +0.81(+1.86%) |
May 10, 2024 | 44.21 | 44.21 | 43.10 | 43.48 | 268,809 | -0.78(-1.76%) |
May 09, 2024 | 43.30 | 44.33 | 42.96 | 44.26 | 321,063 | +1.01(+2.33%) |
May 08, 2024 | 42.49 | 43.26 | 42.37 | 43.25 | 305,719 | +0.44(+1.04%) |
May 07, 2024 | 42.56 | 43.15 | 42.54 | 42.81 | 352,356 | +0.41(+0.98%) |
May 06, 2024 | 42.22 | 42.43 | 41.88 | 42.40 | 344,394 | +0.66(+1.58%) |
May 03, 2024 | 42.30 | 42.40 | 41.59 | 41.73 | 407,946 | +0.36(+0.86%) |
May 02, 2024 | 40.76 | 41.44 | 40.47 | 41.38 | 403,161 | +1.08(+2.67%) |