Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 39.30 | 40.46 | 39.30 | 39.95 | 33,833 | +0.65(+1.65%) |
Jul 29, 2024 | 40.52 | 40.89 | 39.30 | 39.30 | 35,230 | -1.21(-2.99%) |
Jul 26, 2024 | 39.81 | 40.99 | 39.81 | 40.51 | 45,247 | +0.69(+1.73%) |
Jul 25, 2024 | 39.83 | 41.03 | 39.70 | 39.82 | 39,486 | -0.16(-0.40%) |
Jul 24, 2024 | 40.86 | 41.56 | 39.98 | 39.98 | 63,088 | -0.88(-2.15%) |
Jul 23, 2024 | 41.10 | 41.78 | 40.49 | 40.86 | 50,186 | -0.58(-1.40%) |
Jul 22, 2024 | 40.50 | 41.62 | 40.40 | 41.44 | 55,495 | +1.38(+3.44%) |
Jul 19, 2024 | 41.19 | 42.00 | 40.06 | 40.06 | 41,663 | -1.21(-2.93%) |
Jul 18, 2024 | 40.77 | 41.89 | 40.58 | 41.27 | 44,000 | +0.81(+2.00%) |
Jul 17, 2024 | 40.41 | 40.95 | 40.13 | 40.46 | 43,338 | +0.05(+0.12%) |
Jul 16, 2024 | 40.51 | 40.73 | 39.40 | 40.41 | 94,470 | -0.32(-0.79%) |
Jul 15, 2024 | 42.16 | 42.39 | 39.66 | 40.73 | 148,371 | -1.90(-4.46%) |
Jul 12, 2024 | 42.41 | 43.35 | 42.06 | 42.63 | 99,835 | -0.84(-1.93%) |
Jul 11, 2024 | 44.75 | 44.75 | 42.63 | 43.47 | 77,003 | -1.53(-3.40%) |
Jul 10, 2024 | 45.04 | 45.43 | 44.38 | 45.00 | 33,797 | -0.43(-0.95%) |
Jul 09, 2024 | 45.51 | 45.77 | 44.75 | 45.43 | 181,238 | +0.29(+0.64%) |
Jul 08, 2024 | 45.10 | 45.59 | 44.90 | 45.14 | 23,915 | -0.03(-0.07%) |
Jul 05, 2024 | 45.65 | 45.78 | 45.01 | 45.17 | 26,502 | -0.49(-1.07%) |
Jul 03, 2024 | 45.37 | 45.98 | 45.08 | 45.66 | 14,010 | +0.29(+0.64%) |
Jul 02, 2024 | 45.75 | 46.39 | 45.03 | 45.37 | 26,952 | -0.72(-1.56%) |
Jul 01, 2024 | 46.24 | 46.24 | 45.11 | 46.09 | 36,896 | +0.46(+1.01%) |
Jun 28, 2024 | 45.72 | 46.89 | 45.49 | 45.63 | 48,551 | -0.21(-0.46%) |
Jun 27, 2024 | 45.41 | 45.97 | 45.08 | 45.84 | 68,524 | +0.07(+0.15%) |
Jun 26, 2024 | 45.19 | 46.28 | 45.19 | 45.77 | 12,737 | +0.43(+0.95%) |
Jun 25, 2024 | 45.34 | 45.93 | 45.21 | 45.34 | 24,501 | -0.27(-0.59%) |
Jun 24, 2024 | 45.00 | 46.34 | 45.00 | 45.61 | 87,338 | +0.46(+1.02%) |
Jun 21, 2024 | 44.91 | 45.96 | 44.86 | 45.15 | 154,698 | -0.30(-0.66%) |
Jun 20, 2024 | 44.79 | 46.17 | 44.79 | 45.45 | 93,988 | +0.90(+2.02%) |
Jun 18, 2024 | 46.59 | 46.88 | 44.37 | 44.55 | 167,132 | -2.45(-5.21%) |
Jun 17, 2024 | 47.36 | 47.74 | 46.90 | 47.00 | 59,390 | -0.20(-0.42%) |
Jun 14, 2024 | 48.99 | 49.48 | 46.80 | 47.20 | 89,079 | -1.81(-3.69%) |
Jun 13, 2024 | 48.65 | 49.30 | 48.11 | 49.01 | 53,475 | +0.14(+0.29%) |
Jun 12, 2024 | 50.04 | 50.80 | 48.87 | 48.87 | 145,652 | -0.36(-0.73%) |
Jun 11, 2024 | 49.51 | 50.19 | 49.00 | 49.23 | 91,028 | -0.83(-1.66%) |
Jun 10, 2024 | 48.18 | 50.85 | 48.00 | 50.06 | 171,676 | +1.74(+3.60%) |
Jun 07, 2024 | 49.00 | 49.65 | 48.32 | 48.32 | 70,865 | -1.02(-2.07%) |
Jun 06, 2024 | 48.83 | 49.56 | 48.27 | 49.34 | 78,673 | -0.28(-0.56%) |
Jun 05, 2024 | 47.99 | 49.62 | 47.32 | 49.62 | 86,637 | +1.83(+3.83%) |
Jun 04, 2024 | 47.05 | 47.79 | 46.80 | 47.79 | 70,727 | -0.05(-0.10%) |
Jun 03, 2024 | 47.95 | 48.04 | 0.1000 | 47.84 | 105,496 | -0.49(-1.01%) |
May 31, 2024 | 46.41 | 48.45 | 46.41 | 48.33 | 124,870 | +1.56(+3.34%) |
May 30, 2024 | 45.48 | 47.58 | 45.48 | 46.77 | 128,823 | +0.86(+1.87%) |
May 29, 2024 | 46.29 | 46.70 | 45.75 | 45.91 | 83,731 | -0.18(-0.39%) |
May 28, 2024 | 43.62 | 46.81 | 43.62 | 46.09 | 191,760 | +1.99(+4.51%) |
May 24, 2024 | 44.21 | 45.42 | 44.10 | 44.10 | 57,618 | -0.35(-0.79%) |
May 23, 2024 | 43.31 | 45.44 | 43.31 | 44.45 | 56,856 | +0.88(+2.02%) |
May 22, 2024 | 44.01 | 44.85 | 42.97 | 43.57 | 69,224 | -0.76(-1.71%) |
May 21, 2024 | 45.03 | 46.01 | 44.12 | 44.33 | 108,694 | -0.90(-1.99%) |
May 20, 2024 | 44.16 | 45.69 | 44.16 | 45.23 | 158,062 | +0.75(+1.69%) |
May 17, 2024 | 43.12 | 44.98 | 42.72 | 44.48 | 119,498 | +1.12(+2.58%) |
May 16, 2024 | 43.26 | 43.90 | 42.97 | 43.36 | 91,880 | -0.14(-0.32%) |
May 15, 2024 | 41.71 | 44.36 | 41.71 | 43.50 | 133,142 | +1.58(+3.77%) |
May 14, 2024 | 41.17 | 41.92 | 40.50 | 41.92 | 135,085 | +0.31(+0.75%) |
May 13, 2024 | 43.78 | 44.50 | 41.53 | 41.61 | 184,549 | -2.38(-5.41%) |
May 10, 2024 | 45.77 | 46.01 | 43.55 | 43.99 | 155,461 | -2.21(-4.78%) |
May 09, 2024 | 45.29 | 46.20 | 44.51 | 46.20 | 71,706 | +0.98(+2.17%) |
May 08, 2024 | 43.82 | 46.15 | 43.54 | 45.22 | 213,029 | -2.45(-5.14%) |
May 07, 2024 | 47.59 | 47.86 | 47.04 | 47.67 | 112,585 | +0.11(+0.23%) |
May 06, 2024 | 46.72 | 47.56 | 46.46 | 47.56 | 89,658 | +0.51(+1.09%) |
May 03, 2024 | 47.05 | 47.23 | 46.65 | 47.05 | 69,382 | +0.09(+0.19%) |
May 02, 2024 | 46.63 | 47.07 | 46.01 | 46.96 | 48,817 | +0.69(+1.49%) |