Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 45.60 | 45.60 | 44.93 | 45.01 | 13,461 | -0.62(-1.37%) |
Jul 12, 2024 | 45.81 | 46.00 | 45.50 | 45.63 | 31,940 | +0.06(+0.13%) |
Jul 11, 2024 | 45.83 | 45.83 | 45.36 | 45.57 | 13,499 | -0.15(-0.33%) |
Jul 10, 2024 | 45.76 | 45.79 | 45.66 | 45.72 | 31,453 | +0.46(+1.02%) |
Jul 09, 2024 | 44.89 | 45.37 | 44.77 | 45.26 | 42,559 | +0.26(+0.58%) |
Jul 08, 2024 | 44.66 | 45.53 | 44.66 | 45.00 | 22,190 | +0.56(+1.26%) |
Jul 05, 2024 | 44.02 | 44.48 | 43.72 | 44.44 | 23,514 | +0.54(+1.23%) |
Jul 03, 2024 | 43.86 | 43.90 | 43.40 | 43.90 | 8,460 | +0.19(+0.43%) |
Jul 02, 2024 | 43.71 | 43.94 | 43.71 | 43.71 | 9,528 | -0.14(-0.33%) |
Jul 01, 2024 | 44.21 | 44.61 | 43.41 | 43.85 | 12,943 | -0.09(-0.19%) |
Jun 28, 2024 | 43.97 | 44.00 | 43.71 | 43.94 | 13,704 | +0.09(+0.21%) |
Jun 27, 2024 | 43.79 | 44.35 | 43.57 | 43.85 | 22,994 | +0.30(+0.69%) |
Jun 26, 2024 | 43.10 | 43.67 | 42.39 | 43.55 | 10,230 | +0.25(+0.58%) |
Jun 25, 2024 | 43.10 | 43.37 | 42.50 | 43.30 | 34,967 | +0.24(+0.56%) |
Jun 24, 2024 | 43.17 | 43.65 | 42.77 | 43.06 | 39,889 | -0.45(-1.04%) |
Jun 21, 2024 | 44.00 | 44.00 | 43.00 | 43.51 | 14,698 | -0.26(-0.59%) |
Jun 20, 2024 | 43.62 | 44.00 | 43.58 | 43.77 | 12,977 | +0.32(+0.74%) |
Jun 18, 2024 | 42.53 | 43.64 | 42.53 | 43.45 | 44,368 | +0.93(+2.19%) |
Jun 17, 2024 | 42.13 | 42.55 | 42.13 | 42.52 | 16,889 | +0.39(+0.93%) |
Jun 14, 2024 | 41.49 | 42.27 | 41.49 | 42.13 | 15,943 | +0.66(+1.60%) |
Jun 13, 2024 | 41.15 | 41.85 | 41.15 | 41.47 | 36,610 | +0.38(+0.91%) |
Jun 12, 2024 | 40.81 | 41.44 | 40.64 | 41.09 | 31,326 | +0.46(+1.13%) |
Jun 11, 2024 | 40.31 | 40.75 | 40.31 | 40.63 | 6,981 | -0.09(-0.21%) |
Jun 10, 2024 | 40.48 | 40.84 | 40.32 | 40.72 | 1,653 | +0.32(+0.78%) |
Jun 07, 2024 | 40.23 | 40.56 | 40.23 | 40.40 | 12,954 | +0.04(+0.10%) |
Jun 06, 2024 | 40.36 | 40.61 | 40.33 | 40.36 | 18,257 | +0.05(+0.12%) |
Jun 05, 2024 | 39.81 | 40.49 | 39.81 | 40.31 | 7,461 | +0.53(+1.33%) |
Jun 04, 2024 | 39.76 | 39.85 | 39.57 | 39.78 | 8,609 | -0.13(-0.33%) |
Jun 03, 2024 | 39.84 | 40.65 | 39.80 | 39.91 | 66,572 | +0.07(+0.18%) |
May 31, 2024 | 39.82 | 40.03 | 39.34 | 39.84 | 20,899 | -0.70(-1.73%) |
May 30, 2024 | 40.51 | 40.81 | 40.35 | 40.54 | 88,434 | +0.15(+0.37%) |
May 29, 2024 | 40.55 | 40.58 | 40.27 | 40.39 | 17,781 | -0.55(-1.36%) |
May 28, 2024 | 41.06 | 41.08 | 40.95 | 40.95 | 10,104 | +0.37(+0.90%) |
May 24, 2024 | 40.57 | 40.70 | 40.54 | 40.58 | 14,849 | +0.37(+0.92%) |
May 23, 2024 | 40.67 | 40.79 | 40.16 | 40.21 | 36,896 | -0.01(-0.02%) |
May 22, 2024 | 40.14 | 40.33 | 40.03 | 40.22 | 17,827 | +0.44(+1.10%) |
May 21, 2024 | 39.58 | 39.82 | 39.58 | 39.78 | 9,878 | -0.08(-0.20%) |
May 20, 2024 | 39.97 | 40.08 | 39.71 | 39.86 | 18,138 | -0.13(-0.33%) |
May 17, 2024 | 39.90 | 40.19 | 39.58 | 39.99 | 18,077 | +0.27(+0.69%) |
May 16, 2024 | 39.89 | 40.07 | 39.72 | 39.72 | 22,407 | -0.38(-0.95%) |
May 15, 2024 | 39.52 | 40.17 | 39.52 | 40.10 | 14,322 | +0.60(+1.52%) |
May 14, 2024 | 39.18 | 39.50 | 39.18 | 39.50 | 14,622 | +0.66(+1.69%) |
May 13, 2024 | 39.05 | 39.09 | 38.39 | 38.84 | 15,652 | -0.38(-0.97%) |
May 10, 2024 | 39.39 | 39.40 | 38.79 | 39.23 | 17,699 | +0.16(+0.40%) |
May 09, 2024 | 39.19 | 39.30 | 38.99 | 39.07 | 16,408 | -0.18(-0.46%) |
May 08, 2024 | 39.03 | 39.30 | 39.03 | 39.25 | 32,680 | +0.31(+0.80%) |
May 07, 2024 | 38.76 | 39.00 | 38.52 | 38.94 | 14,832 | -0.23(-0.59%) |
May 06, 2024 | 39.27 | 39.27 | 38.88 | 39.17 | 16,790 | -0.28(-0.71%) |
May 03, 2024 | 39.28 | 39.50 | 39.24 | 39.45 | 25,929 | +0.22(+0.56%) |
May 02, 2024 | 39.01 | 39.35 | 39.01 | 39.23 | 12,407 | +0.45(+1.16%) |