Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 46.38 | 47.40 | 46.38 | 46.71 | 106,451 | +0.12(+0.26%) |
Jul 17, 2024 | 45.55 | 46.62 | 45.55 | 46.59 | 151,012 | +1.21(+2.67%) |
Jul 16, 2024 | 45.25 | 45.85 | 45.25 | 45.38 | 153,644 | +0.42(+0.93%) |
Jul 15, 2024 | 44.04 | 45.01 | 43.85 | 44.96 | 245,673 | +1.32(+3.02%) |
Jul 12, 2024 | 43.56 | 43.90 | 43.53 | 43.64 | 129,305 | +0.40(+0.93%) |
Jul 11, 2024 | 43.01 | 43.61 | 42.82 | 43.24 | 146,901 | +0.58(+1.36%) |
Jul 10, 2024 | 42.22 | 42.68 | 42.22 | 42.66 | 87,670 | +0.56(+1.33%) |
Jul 09, 2024 | 42.22 | 42.62 | 42.05 | 42.10 | 127,200 | -0.20(-0.47%) |
Jul 08, 2024 | 42.40 | 43.06 | 42.27 | 42.30 | 118,603 | +0.13(+0.31%) |
Jul 05, 2024 | 42.43 | 42.52 | 41.98 | 42.17 | 153,938 | -0.38(-0.89%) |
Jul 03, 2024 | 43.34 | 43.49 | 42.47 | 42.55 | 71,175 | -0.68(-1.57%) |
Jul 02, 2024 | 42.78 | 43.51 | 42.66 | 43.23 | 133,368 | +0.36(+0.84%) |
Jul 01, 2024 | 42.63 | 43.00 | 42.25 | 42.87 | 131,286 | +0.24(+0.56%) |
Jun 28, 2024 | 42.64 | 42.78 | 42.40 | 42.63 | 178,593 | +0.24(+0.57%) |
Jun 27, 2024 | 42.38 | 42.48 | 42.12 | 42.39 | 94,704 | +0.09(+0.21%) |
Jun 26, 2024 | 42.00 | 42.33 | 41.65 | 42.30 | 86,698 | +0.10(+0.24%) |
Jun 25, 2024 | 42.33 | 42.48 | 42.06 | 42.20 | 118,483 | -0.13(-0.31%) |
Jun 24, 2024 | 42.34 | 42.76 | 42.28 | 42.33 | 129,277 | +0.26(+0.62%) |
Jun 21, 2024 | 42.22 | 42.34 | 41.88 | 42.07 | 438,033 | -0.09(-0.21%) |
Jun 20, 2024 | 41.48 | 42.16 | 41.48 | 42.16 | 100,333 | +0.55(+1.32%) |
Jun 18, 2024 | 41.68 | 41.88 | 41.38 | 41.61 | 134,358 | +0.11(+0.27%) |
Jun 17, 2024 | 41.14 | 41.59 | 40.97 | 41.50 | 133,684 | +0.40(+0.97%) |
Jun 14, 2024 | 40.86 | 41.23 | 40.72 | 41.10 | 126,179 | -0.19(-0.46%) |
Jun 13, 2024 | 41.20 | 41.35 | 40.84 | 41.29 | 172,961 | -0.23(-0.55%) |
Jun 12, 2024 | 41.77 | 41.97 | 41.20 | 41.52 | 142,143 | +0.61(+1.49%) |
Jun 11, 2024 | 41.30 | 41.30 | 40.74 | 40.91 | 186,573 | -0.59(-1.42%) |
Jun 10, 2024 | 41.27 | 41.54 | 40.66 | 41.50 | 127,079 | +0.00(+0.00%) |
Jun 07, 2024 | 41.28 | 41.82 | 41.13 | 41.50 | 123,226 | +0.15(+0.36%) |
Jun 06, 2024 | 41.07 | 41.48 | 41.07 | 41.35 | 98,121 | +0.22(+0.53%) |
Jun 05, 2024 | 41.80 | 41.80 | 41.10 | 41.13 | 110,298 | -0.57(-1.37%) |
Jun 04, 2024 | 41.84 | 42.00 | 41.65 | 41.70 | 127,842 | -0.26(-0.62%) |
Jun 03, 2024 | 42.45 | 42.46 | 41.71 | 41.96 | 158,175 | -0.22(-0.52%) |
May 31, 2024 | 41.43 | 42.24 | 41.25 | 42.18 | 188,335 | +0.99(+2.40%) |
May 30, 2024 | 40.85 | 41.35 | 40.60 | 41.19 | 135,553 | +0.44(+1.08%) |
May 29, 2024 | 40.66 | 40.85 | 40.57 | 40.75 | 141,541 | -0.14(-0.34%) |
May 28, 2024 | 41.32 | 41.32 | 40.86 | 40.89 | 124,168 | -0.43(-1.04%) |
May 24, 2024 | 41.29 | 41.34 | 40.89 | 41.32 | 105,257 | +0.20(+0.49%) |
May 23, 2024 | 41.70 | 41.70 | 40.89 | 41.12 | 115,926 | -0.69(-1.65%) |
May 22, 2024 | 41.65 | 42.05 | 41.57 | 41.81 | 95,616 | +0.10(+0.24%) |
May 21, 2024 | 41.78 | 42.08 | 41.49 | 41.71 | 70,937 | +0.00(+0.00%) |
May 20, 2024 | 42.68 | 42.68 | 41.64 | 41.71 | 72,228 | -0.86(-2.02%) |
May 17, 2024 | 42.67 | 42.69 | 42.24 | 42.57 | 75,803 | -0.01(-0.02%) |
May 16, 2024 | 41.78 | 42.66 | 41.78 | 42.58 | 118,819 | +1.07(+2.58%) |
May 15, 2024 | 42.60 | 42.60 | 41.50 | 41.51 | 134,198 | -0.98(-2.31%) |
May 14, 2024 | 43.19 | 43.34 | 41.86 | 42.49 | 169,233 | -0.82(-1.89%) |
May 13, 2024 | 43.68 | 43.68 | 43.18 | 43.31 | 161,312 | -0.17(-0.39%) |
May 10, 2024 | 43.88 | 43.88 | 43.29 | 43.48 | 49,480 | -0.30(-0.69%) |
May 09, 2024 | 43.30 | 43.81 | 43.14 | 43.78 | 66,256 | +0.41(+0.95%) |
May 08, 2024 | 43.02 | 43.54 | 42.79 | 43.37 | 65,361 | +0.53(+1.24%) |
May 07, 2024 | 42.91 | 43.16 | 42.83 | 42.84 | 132,971 | +0.13(+0.30%) |
May 06, 2024 | 42.71 | 42.92 | 42.54 | 42.71 | 83,032 | +0.30(+0.70%) |
May 03, 2024 | 43.04 | 43.04 | 42.18 | 42.41 | 120,685 | -0.49(-1.13%) |
May 02, 2024 | 42.81 | 42.90 | 42.48 | 42.90 | 79,665 | +0.10(+0.23%) |