Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.44 | 46.93 | 45.05 | 46.40 | 208,229 | +1.51(+3.36%) |
Jul 12, 2024 | 44.71 | 45.42 | 44.52 | 44.89 | 126,842 | +0.18(+0.40%) |
Jul 11, 2024 | 43.46 | 45.04 | 43.30 | 44.71 | 181,551 | +2.24(+5.27%) |
Jul 10, 2024 | 42.49 | 42.52 | 41.85 | 42.47 | 50,975 | +0.18(+0.43%) |
Jul 09, 2024 | 41.36 | 42.66 | 41.04 | 42.29 | 177,724 | +0.93(+2.25%) |
Jul 08, 2024 | 41.62 | 41.66 | 40.83 | 41.36 | 62,303 | +0.08(+0.19%) |
Jul 05, 2024 | 41.37 | 41.52 | 40.33 | 41.28 | 69,453 | -0.23(-0.55%) |
Jul 03, 2024 | 42.31 | 42.31 | 41.41 | 41.51 | 50,241 | -0.40(-0.95%) |
Jul 02, 2024 | 41.81 | 42.44 | 41.59 | 41.91 | 90,391 | +0.23(+0.55%) |
Jul 01, 2024 | 41.69 | 42.41 | 41.08 | 41.68 | 89,298 | -0.05(-0.12%) |
Jun 28, 2024 | 40.43 | 41.90 | 40.25 | 41.73 | 448,793 | +1.65(+4.12%) |
Jun 27, 2024 | 40.19 | 40.33 | 39.81 | 40.08 | 99,856 | +0.13(+0.33%) |
Jun 26, 2024 | 40.60 | 40.90 | 39.64 | 39.95 | 142,069 | -0.85(-2.08%) |
Jun 25, 2024 | 41.11 | 41.11 | 40.34 | 40.80 | 249,700 | -0.44(-1.07%) |
Jun 24, 2024 | 42.86 | 43.42 | 41.21 | 41.24 | 197,569 | -1.26(-2.96%) |
Jun 21, 2024 | 42.06 | 42.57 | 41.27 | 42.50 | 374,376 | +0.64(+1.53%) |
Jun 20, 2024 | 40.92 | 42.62 | 40.47 | 41.86 | 196,446 | +0.86(+2.10%) |
Jun 18, 2024 | 40.87 | 41.39 | 40.45 | 41.00 | 112,886 | -0.17(-0.41%) |
Jun 17, 2024 | 40.36 | 41.40 | 40.22 | 41.17 | 105,481 | +0.69(+1.70%) |
Jun 14, 2024 | 40.48 | 40.88 | 40.07 | 40.48 | 131,492 | -0.68(-1.65%) |
Jun 13, 2024 | 41.84 | 41.84 | 40.60 | 41.16 | 99,871 | -0.80(-1.91%) |
Jun 12, 2024 | 42.68 | 43.42 | 41.79 | 41.96 | 67,508 | +0.48(+1.16%) |
Jun 11, 2024 | 41.07 | 41.59 | 40.67 | 41.48 | 87,270 | -0.10(-0.24%) |
Jun 10, 2024 | 42.24 | 42.59 | 41.44 | 41.58 | 94,010 | -1.27(-2.96%) |
Jun 07, 2024 | 42.10 | 42.86 | 42.00 | 42.85 | 111,863 | +0.24(+0.56%) |
Jun 06, 2024 | 43.82 | 43.84 | 42.48 | 42.61 | 147,963 | -1.49(-3.38%) |
Jun 05, 2024 | 44.15 | 44.68 | 43.97 | 44.10 | 67,111 | -0.08(-0.18%) |
Jun 04, 2024 | 43.41 | 44.42 | 42.98 | 44.18 | 92,324 | +0.37(+0.84%) |
Jun 03, 2024 | 44.66 | 44.66 | 43.37 | 43.81 | 75,928 | -0.43(-0.97%) |
May 31, 2024 | 43.90 | 44.53 | 43.69 | 44.24 | 96,569 | +0.44(+1.00%) |
May 30, 2024 | 43.54 | 44.34 | 43.38 | 43.80 | 84,580 | +0.42(+0.97%) |
May 29, 2024 | 43.48 | 43.95 | 43.12 | 43.38 | 78,750 | -0.94(-2.12%) |
May 28, 2024 | 43.94 | 44.91 | 43.93 | 44.32 | 109,962 | +0.58(+1.33%) |
May 24, 2024 | 44.23 | 44.23 | 43.25 | 43.74 | 98,539 | +0.10(+0.23%) |
May 23, 2024 | 44.53 | 45.04 | 43.19 | 43.64 | 144,650 | -0.85(-1.91%) |
May 22, 2024 | 43.99 | 44.85 | 43.66 | 44.49 | 188,869 | +0.36(+0.82%) |
May 21, 2024 | 44.60 | 44.69 | 44.05 | 44.13 | 55,927 | -0.67(-1.50%) |
May 20, 2024 | 47.00 | 47.66 | 44.71 | 44.80 | 85,161 | -2.19(-4.66%) |
May 17, 2024 | 46.81 | 47.08 | 46.26 | 46.99 | 198,941 | +0.39(+0.84%) |
May 16, 2024 | 46.52 | 47.09 | 46.32 | 46.60 | 102,782 | -0.12(-0.26%) |
May 15, 2024 | 47.33 | 47.33 | 46.49 | 46.72 | 87,564 | +0.00(+0.00%) |
May 14, 2024 | 47.85 | 48.83 | 46.57 | 46.72 | 126,509 | -0.59(-1.25%) |
May 13, 2024 | 47.58 | 48.00 | 46.98 | 47.31 | 91,549 | +0.20(+0.42%) |
May 10, 2024 | 47.71 | 48.00 | 46.54 | 47.11 | 149,471 | -0.99(-2.06%) |
May 09, 2024 | 45.10 | 48.76 | 44.67 | 48.10 | 397,170 | +4.86(+11.24%) |
May 08, 2024 | 42.59 | 43.89 | 42.52 | 43.24 | 140,609 | +0.27(+0.63%) |
May 07, 2024 | 43.52 | 44.17 | 42.85 | 42.97 | 262,877 | -0.35(-0.81%) |
May 06, 2024 | 43.05 | 43.73 | 43.05 | 43.32 | 250,696 | +0.50(+1.17%) |
May 03, 2024 | 43.15 | 43.47 | 42.82 | 42.82 | 166,510 | +0.32(+0.75%) |
May 02, 2024 | 42.31 | 42.66 | 41.89 | 42.50 | 110,740 | +0.72(+1.72%) |