Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 46.55 | 47.08 | 46.25 | 47.04 | 14,326 | +0.59(+1.27%) |
Jul 19, 2024 | 46.75 | 46.81 | 46.41 | 46.45 | 30,036 | -0.42(-0.89%) |
Jul 18, 2024 | 47.07 | 47.74 | 46.77 | 46.87 | 17,355 | -0.45(-0.96%) |
Jul 17, 2024 | 46.79 | 47.72 | 46.79 | 47.32 | 15,836 | +0.18(+0.38%) |
Jul 16, 2024 | 45.98 | 47.14 | 45.98 | 47.14 | 32,413 | +1.37(+3.00%) |
Jul 15, 2024 | 45.45 | 46.06 | 45.45 | 45.77 | 22,954 | +0.53(+1.17%) |
Jul 12, 2024 | 45.09 | 45.56 | 45.09 | 45.24 | 12,170 | +0.34(+0.77%) |
Jul 11, 2024 | 43.96 | 44.97 | 43.96 | 44.90 | 10,306 | +1.19(+2.72%) |
Jul 10, 2024 | 43.30 | 43.71 | 43.30 | 43.70 | 14,699 | +0.46(+1.06%) |
Jul 09, 2024 | 43.40 | 43.44 | 43.23 | 43.25 | 7,754 | -0.31(-0.72%) |
Jul 08, 2024 | 43.52 | 43.78 | 43.52 | 43.56 | 20,088 | +0.15(+0.35%) |
Jul 05, 2024 | 43.51 | 43.51 | 43.28 | 43.41 | 7,860 | -0.14(-0.32%) |
Jul 03, 2024 | 43.62 | 43.73 | 43.52 | 43.55 | 9,638 | -0.12(-0.27%) |
Jul 02, 2024 | 43.49 | 43.67 | 43.45 | 43.67 | 22,381 | +0.31(+0.71%) |
Jul 01, 2024 | 43.68 | 43.68 | 43.17 | 43.36 | 12,833 | -0.30(-0.68%) |
Jun 28, 2024 | 43.61 | 43.70 | 43.43 | 43.66 | 155,007 | +0.36(+0.82%) |
Jun 27, 2024 | 43.21 | 43.34 | 43.13 | 43.30 | 45,467 | +0.17(+0.40%) |
Jun 26, 2024 | 42.85 | 43.13 | 42.85 | 43.13 | 30,949 | +0.04(+0.09%) |
Jun 25, 2024 | 43.25 | 43.25 | 42.89 | 43.09 | 12,155 | -0.24(-0.55%) |
Jun 24, 2024 | 43.03 | 43.58 | 43.03 | 43.33 | 13,227 | +0.33(+0.76%) |
Jun 21, 2024 | 42.91 | 43.16 | 42.79 | 43.00 | 14,653 | +0.05(+0.11%) |
Jun 20, 2024 | 42.85 | 43.11 | 42.79 | 42.96 | 42,165 | -0.07(-0.16%) |
Jun 18, 2024 | 42.93 | 43.13 | 42.91 | 43.03 | 29,968 | +0.05(+0.12%) |
Jun 17, 2024 | 42.46 | 43.00 | 42.46 | 42.98 | 18,680 | +0.37(+0.88%) |
Jun 14, 2024 | 42.67 | 42.67 | 42.49 | 42.60 | 40,400 | -0.44(-1.02%) |
Jun 13, 2024 | 43.24 | 43.24 | 42.75 | 43.04 | 15,934 | -0.16(-0.37%) |
Jun 12, 2024 | 43.38 | 43.84 | 43.16 | 43.20 | 16,964 | +0.47(+1.10%) |
Jun 11, 2024 | 42.65 | 42.79 | 42.48 | 42.73 | 37,060 | -0.05(-0.12%) |
Jun 10, 2024 | 42.78 | 42.84 | 42.46 | 42.78 | 52,356 | -0.28(-0.66%) |
Jun 07, 2024 | 43.09 | 43.28 | 42.98 | 43.07 | 29,273 | -0.40(-0.93%) |
Jun 06, 2024 | 43.49 | 43.61 | 43.34 | 43.47 | 20,881 | -0.10(-0.24%) |
Jun 05, 2024 | 43.51 | 43.67 | 43.36 | 43.57 | 16,048 | +0.01(+0.02%) |
Jun 04, 2024 | 43.58 | 43.69 | 43.50 | 43.56 | 7,684 | -0.15(-0.35%) |
Jun 03, 2024 | 44.01 | 44.01 | 43.61 | 43.72 | 31,512 | -0.14(-0.32%) |
May 31, 2024 | 43.38 | 43.86 | 43.38 | 43.86 | 17,528 | +0.61(+1.42%) |
May 30, 2024 | 42.96 | 43.36 | 42.96 | 43.25 | 10,767 | +0.47(+1.10%) |
May 29, 2024 | 42.85 | 42.97 | 42.77 | 42.77 | 17,146 | -0.56(-1.28%) |
May 28, 2024 | 43.74 | 43.74 | 43.24 | 43.33 | 14,247 | -0.29(-0.66%) |
May 24, 2024 | 43.47 | 43.62 | 43.43 | 43.62 | 61,187 | +0.33(+0.76%) |
May 23, 2024 | 43.86 | 43.86 | 43.24 | 43.29 | 15,859 | -0.62(-1.41%) |
May 22, 2024 | 44.02 | 44.15 | 43.90 | 43.91 | 7,948 | -0.24(-0.54%) |
May 21, 2024 | 43.95 | 44.17 | 43.95 | 44.15 | 13,917 | +0.05(+0.10%) |
May 20, 2024 | 44.29 | 44.44 | 44.10 | 44.10 | 15,632 | -0.22(-0.49%) |
May 17, 2024 | 44.35 | 44.39 | 44.26 | 44.32 | 7,808 | -0.05(-0.11%) |
May 16, 2024 | 44.28 | 44.38 | 44.28 | 44.37 | 10,784 | +0.02(+0.05%) |
May 15, 2024 | 44.49 | 44.52 | 44.32 | 44.35 | 20,672 | +0.06(+0.13%) |
May 14, 2024 | 44.39 | 44.45 | 44.11 | 44.29 | 23,398 | +0.15(+0.33%) |
May 13, 2024 | 44.27 | 44.44 | 44.14 | 44.14 | 23,433 | -0.01(-0.03%) |
May 10, 2024 | 44.24 | 44.24 | 43.99 | 44.16 | 25,014 | -0.14(-0.31%) |
May 09, 2024 | 43.80 | 44.30 | 43.80 | 44.30 | 21,712 | +0.44(+1.00%) |
May 08, 2024 | 43.52 | 43.87 | 43.52 | 43.86 | 18,283 | -0.00(-0.00%) |
May 07, 2024 | 43.48 | 43.97 | 43.48 | 43.86 | 19,211 | +0.42(+0.98%) |
May 06, 2024 | 43.30 | 43.46 | 43.30 | 43.43 | 15,520 | +0.35(+0.82%) |
May 03, 2024 | 43.47 | 43.47 | 42.91 | 43.08 | 16,100 | +0.02(+0.04%) |
May 02, 2024 | 43.05 | 43.12 | 42.80 | 43.07 | 17,791 | +0.37(+0.87%) |