Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 45.06 | 45.72 | 44.87 | 45.64 | 6,457 | +0.67(+1.50%) |
Jul 19, 2024 | 45.06 | 45.06 | 44.75 | 44.97 | 7,948 | +0.08(+0.17%) |
Jul 18, 2024 | 45.77 | 46.40 | 44.77 | 44.89 | 7,190 | -1.00(-2.18%) |
Jul 17, 2024 | 46.11 | 46.74 | 45.89 | 45.89 | 11,606 | -0.31(-0.67%) |
Jul 16, 2024 | 44.97 | 46.20 | 44.97 | 46.20 | 73,756 | +1.60(+3.59%) |
Jul 15, 2024 | 44.70 | 44.83 | 44.56 | 44.60 | 10,640 | +0.23(+0.52%) |
Jul 12, 2024 | 44.24 | 44.67 | 44.24 | 44.37 | 12,686 | +0.33(+0.75%) |
Jul 11, 2024 | 43.00 | 44.04 | 43.00 | 44.04 | 13,088 | +1.66(+3.92%) |
Jul 10, 2024 | 42.32 | 42.38 | 42.04 | 42.38 | 7,783 | +0.13(+0.31%) |
Jul 09, 2024 | 42.51 | 42.51 | 42.09 | 42.25 | 11,047 | -0.14(-0.33%) |
Jul 08, 2024 | 42.32 | 42.75 | 42.32 | 42.39 | 6,847 | +0.15(+0.36%) |
Jul 05, 2024 | 41.73 | 42.32 | 41.73 | 42.24 | 19,200 | +0.20(+0.48%) |
Jul 03, 2024 | 42.17 | 42.22 | 41.99 | 42.04 | 8,582 | -0.17(-0.40%) |
Jul 02, 2024 | 42.10 | 42.46 | 42.10 | 42.21 | 3,822 | -0.07(-0.17%) |
Jul 01, 2024 | 42.53 | 42.72 | 42.26 | 42.28 | 15,173 | -0.32(-0.75%) |
Jun 28, 2024 | 42.49 | 42.60 | 42.28 | 42.60 | 8,953 | +0.45(+1.07%) |
Jun 27, 2024 | 41.99 | 42.17 | 41.90 | 42.15 | 15,117 | +0.14(+0.33%) |
Jun 26, 2024 | 41.42 | 42.01 | 41.42 | 42.01 | 4,824 | +0.17(+0.41%) |
Jun 25, 2024 | 42.05 | 42.15 | 41.81 | 41.84 | 13,603 | -0.29(-0.69%) |
Jun 24, 2024 | 42.15 | 42.55 | 42.13 | 42.13 | 10,916 | +0.03(+0.06%) |
Jun 21, 2024 | 41.77 | 42.10 | 41.77 | 42.10 | 8,548 | +0.44(+1.05%) |
Jun 20, 2024 | 41.54 | 41.91 | 41.54 | 41.66 | 8,607 | -0.11(-0.26%) |
Jun 18, 2024 | 41.69 | 41.96 | 41.69 | 41.77 | 18,489 | +0.05(+0.12%) |
Jun 17, 2024 | 41.51 | 41.87 | 41.45 | 41.72 | 14,085 | -0.08(-0.19%) |
Jun 14, 2024 | 41.73 | 41.85 | 41.45 | 41.80 | 19,572 | -0.44(-1.04%) |
Jun 13, 2024 | 42.53 | 42.53 | 42.05 | 42.24 | 9,987 | -0.55(-1.28%) |
Jun 12, 2024 | 42.99 | 43.53 | 42.79 | 42.79 | 10,033 | +0.41(+0.97%) |
Jun 11, 2024 | 41.95 | 42.48 | 41.93 | 42.38 | 8,408 | -0.02(-0.05%) |
Jun 10, 2024 | 42.23 | 42.40 | 41.93 | 42.40 | 13,878 | -0.36(-0.84%) |
Jun 07, 2024 | 42.75 | 43.06 | 42.75 | 42.76 | 5,633 | -0.39(-0.90%) |
Jun 06, 2024 | 43.22 | 43.49 | 43.15 | 43.15 | 13,666 | -0.38(-0.87%) |
Jun 05, 2024 | 43.00 | 43.56 | 42.80 | 43.53 | 7,712 | +0.69(+1.61%) |
Jun 04, 2024 | 42.89 | 43.04 | 42.83 | 42.84 | 10,300 | -0.40(-0.92%) |
Jun 03, 2024 | 43.21 | 43.50 | 43.19 | 43.24 | 18,712 | +0.18(+0.42%) |
May 31, 2024 | 43.11 | 43.11 | 42.88 | 43.06 | 26,231 | +0.31(+0.72%) |
May 30, 2024 | 42.47 | 43.09 | 42.47 | 42.75 | 11,088 | +0.32(+0.75%) |
May 29, 2024 | 42.38 | 42.54 | 42.38 | 42.43 | 5,806 | -0.59(-1.37%) |
May 28, 2024 | 43.15 | 43.22 | 42.90 | 43.02 | 13,863 | +0.05(+0.12%) |
May 24, 2024 | 42.81 | 43.00 | 42.67 | 42.97 | 27,700 | +0.34(+0.80%) |
May 23, 2024 | 43.37 | 43.37 | 42.56 | 42.63 | 11,487 | -0.77(-1.77%) |
May 22, 2024 | 43.08 | 43.62 | 43.08 | 43.40 | 108,610 | +0.06(+0.14%) |
May 21, 2024 | 43.37 | 43.40 | 43.23 | 43.34 | 13,519 | -0.03(-0.07%) |
May 20, 2024 | 43.23 | 43.55 | 43.23 | 43.37 | 9,054 | -0.01(-0.02%) |
May 17, 2024 | 43.33 | 43.38 | 43.26 | 43.38 | 5,745 | -0.02(-0.05%) |
May 16, 2024 | 43.54 | 43.66 | 43.34 | 43.40 | 11,267 | -0.23(-0.53%) |
May 15, 2024 | 43.41 | 43.76 | 43.41 | 43.63 | 38,317 | +0.17(+0.39%) |
May 14, 2024 | 43.32 | 43.63 | 43.13 | 43.46 | 40,074 | +0.40(+0.93%) |
May 13, 2024 | 43.02 | 43.28 | 43.02 | 43.06 | 7,310 | +0.16(+0.37%) |
May 10, 2024 | 43.01 | 43.12 | 42.75 | 42.90 | 7,174 | -0.13(-0.30%) |
May 09, 2024 | 42.42 | 43.03 | 42.41 | 43.03 | 15,145 | +0.52(+1.22%) |
May 08, 2024 | 42.56 | 42.66 | 42.33 | 42.51 | 10,433 | -0.40(-0.93%) |
May 07, 2024 | 42.66 | 43.13 | 42.59 | 42.91 | 19,179 | +0.35(+0.82%) |
May 06, 2024 | 42.74 | 42.74 | 42.44 | 42.56 | 5,374 | +0.21(+0.50%) |
May 03, 2024 | 42.42 | 42.56 | 42.23 | 42.35 | 9,858 | +0.38(+0.90%) |
May 02, 2024 | 41.80 | 41.99 | 41.41 | 41.97 | 10,686 | +0.54(+1.30%) |