Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 42.03 | 42.30 | 41.85 | 42.27 | 30,407 | +0.18(+0.43%) |
Jul 15, 2024 | 42.44 | 42.96 | 42.09 | 42.09 | 14,770 | -0.18(-0.43%) |
Jul 12, 2024 | 42.39 | 42.82 | 42.27 | 42.27 | 39,049 | +0.47(+1.12%) |
Jul 11, 2024 | 42.66 | 42.87 | 41.67 | 41.80 | 53,967 | -0.35(-0.83%) |
Jul 10, 2024 | 43.16 | 43.16 | 41.71 | 42.15 | 72,408 | -0.29(-0.68%) |
Jul 09, 2024 | 42.66 | 42.77 | 42.33 | 42.44 | 15,081 | -0.03(-0.07%) |
Jul 08, 2024 | 42.43 | 42.63 | 42.42 | 42.47 | 37,550 | -0.29(-0.68%) |
Jul 05, 2024 | 42.69 | 42.89 | 42.47 | 42.76 | 18,498 | -0.45(-1.04%) |
Jul 03, 2024 | 42.92 | 43.31 | 42.90 | 43.21 | 45,591 | +0.63(+1.48%) |
Jul 02, 2024 | 41.70 | 42.73 | 41.70 | 42.58 | 527,339 | -0.10(-0.23%) |
Jul 01, 2024 | 43.15 | 43.15 | 42.65 | 42.68 | 147,745 | -2.32(-5.16%) |
Jun 28, 2024 | 45.00 | 45.41 | 44.79 | 45.00 | 95,818 | +0.92(+2.09%) |
Jun 27, 2024 | 43.96 | 44.28 | 43.76 | 44.08 | 46,271 | +0.00(+0.00%) |
Jun 26, 2024 | 44.11 | 44.39 | 43.91 | 44.08 | 52,701 | -0.54(-1.21%) |
Jun 25, 2024 | 43.45 | 44.64 | 43.45 | 44.62 | 66,525 | -0.51(-1.14%) |
Jun 24, 2024 | 45.73 | 45.80 | 45.11 | 45.13 | 71,989 | +0.72(+1.63%) |
Jun 21, 2024 | 44.80 | 44.80 | 44.25 | 44.41 | 35,890 | -0.38(-0.85%) |
Jun 20, 2024 | 45.37 | 45.47 | 44.68 | 44.79 | 51,834 | -1.16(-2.52%) |
Jun 18, 2024 | 45.70 | 46.20 | 45.62 | 45.95 | 58,296 | -0.52(-1.12%) |
Jun 17, 2024 | 45.98 | 46.47 | 45.90 | 46.47 | 47,073 | +0.13(+0.28%) |
Jun 14, 2024 | 45.96 | 46.34 | 45.96 | 46.34 | 39,398 | -1.22(-2.57%) |
Jun 13, 2024 | 47.87 | 48.02 | 47.43 | 47.56 | 58,254 | -0.92(-1.90%) |
Jun 12, 2024 | 48.32 | 49.44 | 48.25 | 48.48 | 91,109 | +1.74(+3.72%) |
Jun 11, 2024 | 46.83 | 46.94 | 46.55 | 46.74 | 35,995 | -1.26(-2.62%) |
Jun 10, 2024 | 47.34 | 48.05 | 47.32 | 48.00 | 93,636 | +2.25(+4.92%) |
Jun 07, 2024 | 45.96 | 46.15 | 45.48 | 45.75 | 169,346 | +1.39(+3.13%) |
Jun 06, 2024 | 44.38 | 44.60 | 44.03 | 44.36 | 1,115,837 | -2.79(-5.92%) |
Jun 05, 2024 | 46.47 | 47.15 | 46.05 | 47.15 | 410,071 | -2.15(-4.36%) |
Jun 04, 2024 | 49.09 | 49.36 | 48.87 | 49.30 | 44,155 | -1.38(-2.72%) |
Jun 03, 2024 | 51.09 | 51.23 | 50.60 | 50.68 | 68,204 | -0.55(-1.07%) |
May 31, 2024 | 51.78 | 53.07 | 50.77 | 51.23 | 72,072 | -0.88(-1.69%) |
May 30, 2024 | 52.16 | 52.48 | 51.83 | 52.11 | 56,469 | -0.58(-1.10%) |
May 29, 2024 | 52.64 | 53.00 | 52.42 | 52.69 | 27,921 | -1.40(-2.59%) |
May 28, 2024 | 54.38 | 54.38 | 53.81 | 54.09 | 43,555 | -1.75(-3.13%) |
May 24, 2024 | 55.39 | 55.95 | 55.17 | 55.84 | 70,216 | -0.92(-1.62%) |
May 23, 2024 | 57.76 | 58.50 | 56.57 | 56.76 | 59,792 | +2.13(+3.90%) |
May 22, 2024 | 54.16 | 54.94 | 54.16 | 54.63 | 30,104 | -0.53(-0.96%) |
May 21, 2024 | 55.18 | 55.44 | 55.08 | 55.16 | 33,306 | -0.85(-1.52%) |
May 20, 2024 | 55.31 | 56.20 | 55.31 | 56.01 | 72,296 | +0.85(+1.54%) |
May 17, 2024 | 53.70 | 55.70 | 53.70 | 55.16 | 38,644 | +0.81(+1.49%) |
May 16, 2024 | 54.83 | 55.12 | 54.32 | 54.35 | 35,406 | -0.97(-1.75%) |
May 15, 2024 | 54.47 | 55.32 | 54.32 | 55.32 | 64,226 | +1.46(+2.71%) |
May 14, 2024 | 51.67 | 53.91 | 51.67 | 53.86 | 62,319 | +1.90(+3.66%) |
May 13, 2024 | 50.46 | 52.12 | 50.46 | 51.96 | 32,934 | -1.00(-1.88%) |
May 10, 2024 | 51.07 | 53.00 | 51.07 | 52.96 | 194,647 | -0.25(-0.47%) |
May 09, 2024 | 54.32 | 54.32 | 52.70 | 53.21 | 84,624 | -0.95(-1.75%) |
May 08, 2024 | 54.62 | 54.62 | 53.60 | 54.16 | 190,747 | -0.64(-1.17%) |
May 07, 2024 | 54.71 | 54.83 | 54.49 | 54.80 | 321,532 | +0.28(+0.51%) |
May 06, 2024 | 54.08 | 54.53 | 54.03 | 54.52 | 114,914 | +0.81(+1.51%) |
May 03, 2024 | 53.45 | 53.71 | 53.00 | 53.71 | 80,720 | +1.11(+2.11%) |
May 02, 2024 | 52.29 | 52.62 | 51.98 | 52.60 | 45,896 | +3.10(+6.26%) |