Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 43.78 | 44.06 | 43.66 | 43.96 | 43,831 | +0.47(+1.08%) |
Jul 19, 2024 | 43.82 | 43.84 | 43.40 | 43.49 | 44,382 | -0.29(-0.66%) |
Jul 18, 2024 | 44.22 | 44.30 | 43.55 | 43.78 | 59,741 | -0.34(-0.77%) |
Jul 17, 2024 | 44.35 | 44.46 | 44.11 | 44.12 | 50,838 | -0.51(-1.14%) |
Jul 16, 2024 | 44.50 | 44.73 | 44.45 | 44.63 | 59,202 | +0.23(+0.52%) |
Jul 15, 2024 | 44.37 | 44.69 | 44.32 | 44.40 | 62,525 | +0.15(+0.34%) |
Jul 12, 2024 | 43.99 | 44.40 | 43.99 | 44.25 | 151,008 | +0.20(+0.45%) |
Jul 11, 2024 | 44.46 | 44.54 | 43.98 | 44.05 | 100,703 | -0.33(-0.74%) |
Jul 10, 2024 | 44.04 | 44.48 | 44.04 | 44.38 | 96,506 | +0.41(+0.93%) |
Jul 09, 2024 | 44.00 | 44.09 | 43.97 | 43.97 | 98,331 | -0.01(-0.02%) |
Jul 08, 2024 | 44.12 | 44.12 | 43.89 | 43.98 | 53,824 | +0.05(+0.11%) |
Jul 05, 2024 | 43.81 | 43.93 | 43.66 | 43.93 | 27,320 | +0.26(+0.60%) |
Jul 03, 2024 | 43.51 | 43.68 | 43.40 | 43.67 | 48,094 | +0.22(+0.51%) |
Jul 02, 2024 | 43.10 | 43.45 | 43.05 | 43.45 | 46,584 | +0.26(+0.60%) |
Jul 01, 2024 | 43.45 | 43.45 | 42.95 | 43.19 | 99,948 | -0.33(-0.76%) |
Jun 28, 2024 | 43.82 | 43.91 | 43.45 | 43.52 | 38,150 | -0.13(-0.30%) |
Jun 27, 2024 | 43.51 | 43.71 | 43.51 | 43.65 | 57,973 | +0.02(+0.05%) |
Jun 26, 2024 | 43.54 | 43.66 | 43.42 | 43.63 | 62,055 | +0.05(+0.11%) |
Jun 25, 2024 | 43.50 | 43.58 | 43.37 | 43.58 | 38,903 | +0.18(+0.41%) |
Jun 24, 2024 | 43.57 | 43.67 | 43.40 | 43.40 | 46,481 | -0.12(-0.28%) |
Jun 21, 2024 | 43.60 | 43.65 | 43.40 | 43.52 | 53,397 | -0.05(-0.11%) |
Jun 20, 2024 | 43.88 | 43.88 | 43.50 | 43.57 | 64,594 | -0.12(-0.27%) |
Jun 18, 2024 | 43.65 | 43.72 | 43.53 | 43.69 | 40,189 | +0.14(+0.32%) |
Jun 17, 2024 | 43.38 | 43.57 | 43.23 | 43.55 | 42,174 | +0.25(+0.58%) |
Jun 14, 2024 | 43.22 | 43.30 | 43.09 | 43.30 | 32,708 | +0.06(+0.14%) |
Jun 13, 2024 | 43.35 | 43.35 | 43.09 | 43.24 | 138,212 | +0.12(+0.28%) |
Jun 12, 2024 | 43.00 | 43.29 | 43.00 | 43.12 | 75,642 | +0.25(+0.58%) |
Jun 11, 2024 | 42.70 | 42.88 | 42.49 | 42.87 | 66,168 | +0.12(+0.28%) |
Jun 10, 2024 | 42.64 | 42.78 | 42.50 | 42.75 | 86,800 | +0.10(+0.23%) |
Jun 07, 2024 | 42.59 | 42.83 | 42.55 | 42.65 | 58,422 | +0.01(+0.02%) |
Jun 06, 2024 | 42.79 | 42.79 | 42.55 | 42.64 | 102,018 | +0.02(+0.05%) |
Jun 05, 2024 | 42.50 | 42.66 | 42.42 | 42.62 | 45,729 | +0.29(+0.69%) |
Jun 04, 2024 | 42.20 | 42.40 | 42.09 | 42.33 | 27,170 | +0.05(+0.12%) |
Jun 03, 2024 | 42.38 | 42.46 | 41.85 | 42.28 | 63,565 | +0.13(+0.32%) |
May 31, 2024 | 41.97 | 42.16 | 41.50 | 42.15 | 106,931 | +0.25(+0.59%) |
May 30, 2024 | 42.14 | 42.14 | 41.77 | 41.90 | 132,067 | -0.22(-0.52%) |
May 29, 2024 | 42.03 | 42.23 | 42.03 | 42.12 | 53,533 | -0.31(-0.73%) |
May 28, 2024 | 42.51 | 42.51 | 42.22 | 42.42 | 42,743 | +0.06(+0.15%) |
May 24, 2024 | 42.21 | 42.41 | 42.11 | 42.36 | 31,772 | +0.22(+0.53%) |
May 23, 2024 | 42.71 | 42.71 | 42.00 | 42.14 | 40,997 | -0.22(-0.52%) |
May 22, 2024 | 42.52 | 42.57 | 42.19 | 42.36 | 46,782 | -0.14(-0.33%) |
May 21, 2024 | 42.41 | 42.50 | 42.33 | 42.49 | 34,286 | +0.10(+0.23%) |
May 20, 2024 | 42.41 | 42.51 | 42.29 | 42.40 | 26,793 | +0.05(+0.12%) |
May 17, 2024 | 42.41 | 42.41 | 42.15 | 42.35 | 27,848 | +0.03(+0.07%) |
May 16, 2024 | 42.36 | 42.47 | 42.26 | 42.32 | 855,258 | -0.06(-0.14%) |
May 15, 2024 | 42.33 | 42.41 | 42.22 | 42.38 | 22,280 | +0.40(+0.95%) |
May 14, 2024 | 41.70 | 42.10 | 41.70 | 41.98 | 25,314 | +0.21(+0.51%) |
May 13, 2024 | 41.96 | 41.96 | 41.70 | 41.77 | 21,875 | -0.07(-0.18%) |
May 10, 2024 | 41.98 | 41.98 | 41.74 | 41.84 | 18,131 | +0.18(+0.43%) |
May 09, 2024 | 41.59 | 41.78 | 41.54 | 41.66 | 25,485 | +0.09(+0.21%) |
May 08, 2024 | 41.45 | 41.59 | 41.40 | 41.57 | 39,278 | +0.09(+0.21%) |
May 07, 2024 | 41.43 | 41.60 | 41.43 | 41.48 | 20,141 | +0.05(+0.12%) |
May 06, 2024 | 41.29 | 41.43 | 41.23 | 41.43 | 21,425 | +0.38(+0.92%) |
May 03, 2024 | 41.08 | 41.08 | 40.83 | 41.06 | 11,843 | +0.48(+1.17%) |
May 02, 2024 | 40.17 | 40.67 | 40.17 | 40.58 | 6,409 | +0.30(+0.74%) |