Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.76 | 43.76 | 43.52 | 43.73 | 56,423 | +0.33(+0.76%) |
Jul 18, 2024 | 43.76 | 43.91 | 43.35 | 43.40 | 94,508 | -0.15(-0.34%) |
Jul 17, 2024 | 43.64 | 43.73 | 43.36 | 43.55 | 57,548 | -0.09(-0.21%) |
Jul 16, 2024 | 43.53 | 43.78 | 43.53 | 43.64 | 71,388 | +0.42(+0.97%) |
Jul 15, 2024 | 43.44 | 43.59 | 43.20 | 43.22 | 45,039 | -0.14(-0.32%) |
Jul 12, 2024 | 43.31 | 43.52 | 43.24 | 43.36 | 61,088 | +0.04(+0.09%) |
Jul 11, 2024 | 43.22 | 43.50 | 43.13 | 43.32 | 68,130 | +0.81(+1.91%) |
Jul 10, 2024 | 42.41 | 42.67 | 42.36 | 42.51 | 38,003 | -0.06(-0.14%) |
Jul 09, 2024 | 42.73 | 42.73 | 42.42 | 42.57 | 76,296 | -0.58(-1.34%) |
Jul 08, 2024 | 43.16 | 43.19 | 42.92 | 43.15 | 158,994 | -0.01(-0.02%) |
Jul 05, 2024 | 42.90 | 43.16 | 42.70 | 43.16 | 156,108 | +0.52(+1.22%) |
Jul 03, 2024 | 41.88 | 42.65 | 41.83 | 42.64 | 73,047 | +0.93(+2.23%) |
Jul 02, 2024 | 41.04 | 41.71 | 41.04 | 41.71 | 102,338 | +0.78(+1.91%) |
Jul 01, 2024 | 41.21 | 41.21 | 40.55 | 40.93 | 108,738 | -1.09(-2.59%) |
Jun 28, 2024 | 42.23 | 42.47 | 41.84 | 42.02 | 91,011 | +0.08(+0.19%) |
Jun 27, 2024 | 41.50 | 41.97 | 41.50 | 41.94 | 41,397 | +0.85(+2.07%) |
Jun 26, 2024 | 41.52 | 41.55 | 41.05 | 41.09 | 53,334 | -0.73(-1.75%) |
Jun 25, 2024 | 41.85 | 41.94 | 41.65 | 41.82 | 21,727 | -0.28(-0.67%) |
Jun 24, 2024 | 41.75 | 42.17 | 41.64 | 42.10 | 118,955 | -0.15(-0.36%) |
Jun 21, 2024 | 42.27 | 42.28 | 42.09 | 42.25 | 65,366 | +0.21(+0.50%) |
Jun 20, 2024 | 41.85 | 42.04 | 41.70 | 42.04 | 268,602 | +0.26(+0.62%) |
Jun 18, 2024 | 41.44 | 41.80 | 41.44 | 41.78 | 57,708 | +0.46(+1.11%) |
Jun 17, 2024 | 41.22 | 41.32 | 41.03 | 41.32 | 75,921 | +0.20(+0.49%) |
Jun 14, 2024 | 41.22 | 41.30 | 40.96 | 41.12 | 176,028 | -0.44(-1.06%) |
Jun 13, 2024 | 41.47 | 41.64 | 41.23 | 41.56 | 140,977 | +1.11(+2.74%) |
Jun 12, 2024 | 40.49 | 40.80 | 40.41 | 40.45 | 195,570 | +0.49(+1.23%) |
Jun 11, 2024 | 40.16 | 40.34 | 39.94 | 39.96 | 249,321 | +0.09(+0.21%) |
Jun 10, 2024 | 40.12 | 40.24 | 39.80 | 39.88 | 105,046 | -0.63(-1.56%) |
Jun 07, 2024 | 40.83 | 40.83 | 40.42 | 40.51 | 161,673 | -0.75(-1.82%) |
Jun 06, 2024 | 41.17 | 41.31 | 40.98 | 41.26 | 211,458 | -0.19(-0.45%) |
Jun 05, 2024 | 40.89 | 41.64 | 40.73 | 41.45 | 298,490 | +0.55(+1.35%) |
Jun 04, 2024 | 41.61 | 41.72 | 40.70 | 40.89 | 520,218 | -1.48(-3.50%) |
Jun 03, 2024 | 42.02 | 42.56 | 41.79 | 42.37 | 150,635 | +0.61(+1.47%) |
May 31, 2024 | 41.70 | 41.87 | 41.44 | 41.76 | 174,275 | -0.10(-0.24%) |
May 30, 2024 | 41.89 | 41.97 | 41.66 | 41.86 | 90,185 | -0.17(-0.40%) |
May 29, 2024 | 42.23 | 42.33 | 42.03 | 42.03 | 96,003 | -0.69(-1.62%) |
May 28, 2024 | 42.72 | 42.89 | 42.57 | 42.72 | 68,727 | +0.21(+0.49%) |
May 24, 2024 | 42.97 | 42.97 | 42.47 | 42.51 | 75,573 | -0.41(-0.97%) |
May 23, 2024 | 43.34 | 43.41 | 42.89 | 42.93 | 149,069 | -0.56(-1.29%) |
May 22, 2024 | 43.52 | 43.64 | 43.35 | 43.49 | 53,753 | -0.11(-0.25%) |
May 21, 2024 | 43.67 | 43.87 | 43.34 | 43.60 | 277,512 | +0.56(+1.31%) |
May 20, 2024 | 42.87 | 43.09 | 42.84 | 43.04 | 75,581 | +0.41(+0.97%) |
May 17, 2024 | 42.21 | 42.81 | 42.21 | 42.62 | 258,755 | +1.37(+3.33%) |
May 16, 2024 | 40.72 | 41.36 | 40.72 | 41.25 | 87,409 | +0.58(+1.43%) |
May 15, 2024 | 40.64 | 40.97 | 40.53 | 40.67 | 180,884 | +0.03(+0.07%) |
May 14, 2024 | 40.79 | 40.98 | 40.53 | 40.64 | 64,625 | +0.50(+1.26%) |
May 13, 2024 | 40.50 | 40.74 | 40.06 | 40.13 | 166,781 | -0.67(-1.65%) |
May 10, 2024 | 41.14 | 41.27 | 40.67 | 40.80 | 92,538 | -0.12(-0.29%) |
May 09, 2024 | 40.82 | 40.97 | 40.80 | 40.92 | 29,338 | +0.00(+0.00%) |
May 08, 2024 | 41.00 | 41.02 | 40.76 | 40.92 | 62,547 | -0.32(-0.77%) |
May 07, 2024 | 40.68 | 41.39 | 40.51 | 41.24 | 80,479 | +0.16(+0.38%) |
May 06, 2024 | 40.99 | 41.08 | 40.80 | 41.08 | 217,992 | +0.09(+0.22%) |
May 03, 2024 | 40.58 | 40.99 | 40.43 | 40.99 | 86,775 | +0.50(+1.24%) |
May 02, 2024 | 40.41 | 40.49 | 40.03 | 40.49 | 91,566 | +0.83(+2.09%) |