Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 44.48 | 44.60 | 44.29 | 44.35 | 100,443 | -0.04(-0.09%) |
Jul 12, 2024 | 43.95 | 44.64 | 43.95 | 44.39 | 53,447 | +0.62(+1.42%) |
Jul 11, 2024 | 43.73 | 44.02 | 43.70 | 43.77 | 92,750 | +0.42(+0.97%) |
Jul 10, 2024 | 43.38 | 43.48 | 43.25 | 43.35 | 49,505 | +0.53(+1.24%) |
Jul 09, 2024 | 43.09 | 43.12 | 42.74 | 42.82 | 73,791 | -0.81(-1.86%) |
Jul 08, 2024 | 43.70 | 43.86 | 43.61 | 43.63 | 107,302 | +0.01(+0.02%) |
Jul 05, 2024 | 43.60 | 43.66 | 43.08 | 43.62 | 91,009 | +0.73(+1.70%) |
Jul 03, 2024 | 42.74 | 43.14 | 42.70 | 42.89 | 45,574 | +1.36(+3.27%) |
Jul 02, 2024 | 41.25 | 41.54 | 41.25 | 41.53 | 111,920 | +0.08(+0.19%) |
Jul 01, 2024 | 41.48 | 41.66 | 41.31 | 41.45 | 144,732 | +0.82(+2.02%) |
Jun 28, 2024 | 40.34 | 40.69 | 40.34 | 40.63 | 203,152 | -0.15(-0.37%) |
Jun 27, 2024 | 40.72 | 40.84 | 40.60 | 40.78 | 57,836 | -0.11(-0.27%) |
Jun 26, 2024 | 40.80 | 40.95 | 40.62 | 40.89 | 126,284 | +0.01(+0.02%) |
Jun 25, 2024 | 40.73 | 40.90 | 40.66 | 40.88 | 123,601 | +0.27(+0.66%) |
Jun 24, 2024 | 40.96 | 41.06 | 40.59 | 40.61 | 176,164 | +0.35(+0.87%) |
Jun 21, 2024 | 40.38 | 40.41 | 40.15 | 40.26 | 62,975 | -0.46(-1.13%) |
Jun 20, 2024 | 40.70 | 40.89 | 40.65 | 40.72 | 90,870 | +0.02(+0.05%) |
Jun 18, 2024 | 40.60 | 40.84 | 40.58 | 40.70 | 198,721 | +0.07(+0.17%) |
Jun 17, 2024 | 40.56 | 40.63 | 40.30 | 40.63 | 280,738 | +0.21(+0.52%) |
Jun 14, 2024 | 40.53 | 40.65 | 40.23 | 40.42 | 64,222 | -1.10(-2.65%) |
Jun 13, 2024 | 41.88 | 41.90 | 41.49 | 41.52 | 714,253 | -0.77(-1.82%) |
Jun 12, 2024 | 42.25 | 42.50 | 42.18 | 42.29 | 286,295 | +0.71(+1.71%) |
Jun 11, 2024 | 41.41 | 41.77 | 41.27 | 41.58 | 91,150 | -0.70(-1.66%) |
Jun 10, 2024 | 42.31 | 42.37 | 42.06 | 42.28 | 63,809 | -0.49(-1.15%) |
Jun 07, 2024 | 42.80 | 42.90 | 42.70 | 42.77 | 58,410 | -0.59(-1.36%) |
Jun 06, 2024 | 43.09 | 43.37 | 42.99 | 43.36 | 157,939 | +0.50(+1.17%) |
Jun 05, 2024 | 42.81 | 42.93 | 42.53 | 42.86 | 65,305 | +0.60(+1.42%) |
Jun 04, 2024 | 42.31 | 42.37 | 41.94 | 42.26 | 72,781 | +0.11(+0.26%) |
Jun 03, 2024 | 42.26 | 42.33 | 41.96 | 42.15 | 147,635 | -0.01(-0.02%) |
May 31, 2024 | 41.83 | 42.16 | 41.74 | 42.16 | 206,145 | +0.71(+1.71%) |
May 30, 2024 | 41.57 | 41.75 | 41.45 | 41.45 | 289,377 | -0.17(-0.41%) |
May 29, 2024 | 41.71 | 41.97 | 41.53 | 41.62 | 100,872 | -1.06(-2.48%) |
May 28, 2024 | 42.68 | 42.85 | 42.52 | 42.68 | 91,513 | +0.32(+0.76%) |
May 24, 2024 | 42.33 | 42.47 | 42.17 | 42.36 | 87,693 | +0.70(+1.68%) |
May 23, 2024 | 42.16 | 42.16 | 41.47 | 41.66 | 77,334 | -0.71(-1.68%) |
May 22, 2024 | 42.44 | 42.60 | 42.15 | 42.37 | 55,260 | -0.21(-0.49%) |
May 21, 2024 | 42.79 | 42.85 | 42.55 | 42.58 | 62,906 | -0.86(-1.98%) |
May 20, 2024 | 43.46 | 43.50 | 43.34 | 43.44 | 124,814 | -0.15(-0.34%) |
May 17, 2024 | 43.49 | 43.65 | 43.36 | 43.59 | 211,482 | -0.11(-0.25%) |
May 16, 2024 | 43.70 | 43.96 | 43.58 | 43.70 | 72,546 | +0.40(+0.92%) |
May 15, 2024 | 43.16 | 43.30 | 42.97 | 43.30 | 47,970 | +0.63(+1.48%) |
May 14, 2024 | 42.83 | 42.90 | 42.55 | 42.67 | 306,587 | -0.12(-0.28%) |
May 13, 2024 | 42.94 | 43.00 | 42.73 | 42.79 | 102,900 | +0.00(+0.00%) |
May 10, 2024 | 42.93 | 42.93 | 42.55 | 42.79 | 111,903 | +0.64(+1.52%) |
May 09, 2024 | 42.18 | 42.30 | 41.90 | 42.15 | 186,471 | +0.91(+2.21%) |
May 08, 2024 | 41.14 | 41.30 | 41.04 | 41.24 | 99,283 | -0.42(-1.01%) |
May 07, 2024 | 41.65 | 41.81 | 41.40 | 41.66 | 116,345 | +0.12(+0.29%) |
May 06, 2024 | 41.32 | 41.86 | 41.32 | 41.54 | 343,115 | -2.15(-4.91%) |
May 03, 2024 | 43.44 | 44.03 | 43.12 | 43.69 | 369,620 | +0.77(+1.78%) |
May 02, 2024 | 42.56 | 43.18 | 42.30 | 42.92 | 125,337 | +0.09(+0.21%) |