Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 48.79 | 49.94 | 46.02 | 47.52 | 450,890 | -1.69(-3.43%) |
Jul 17, 2024 | 48.99 | 50.61 | 47.69 | 49.21 | 490,042 | -0.87(-1.74%) |
Jul 16, 2024 | 50.25 | 52.40 | 49.94 | 50.08 | 431,363 | +0.70(+1.42%) |
Jul 15, 2024 | 47.87 | 49.57 | 46.56 | 49.38 | 421,044 | +1.36(+2.83%) |
Jul 12, 2024 | 47.50 | 48.33 | 45.27 | 48.02 | 469,781 | +2.09(+4.55%) |
Jul 11, 2024 | 43.52 | 47.45 | 42.87 | 45.93 | 659,417 | +3.74(+8.86%) |
Jul 10, 2024 | 40.35 | 44.13 | 40.35 | 42.19 | 1,152,325 | +2.07(+5.16%) |
Jul 09, 2024 | 39.62 | 40.71 | 39.36 | 40.12 | 932,675 | +0.52(+1.31%) |
Jul 08, 2024 | 38.54 | 39.61 | 38.05 | 39.60 | 307,835 | +1.58(+4.16%) |
Jul 05, 2024 | 37.50 | 38.06 | 36.67 | 38.02 | 204,460 | +0.52(+1.39%) |
Jul 03, 2024 | 38.57 | 38.57 | 36.60 | 37.50 | 184,390 | -0.71(-1.86%) |
Jul 02, 2024 | 38.26 | 38.59 | 37.38 | 38.21 | 390,036 | -0.37(-0.96%) |
Jul 01, 2024 | 39.30 | 40.20 | 38.58 | 38.58 | 398,445 | -0.77(-1.96%) |
Jun 28, 2024 | 40.13 | 40.83 | 38.17 | 39.35 | 1,943,282 | -0.60(-1.50%) |
Jun 27, 2024 | 38.40 | 40.18 | 36.99 | 39.95 | 436,948 | +1.70(+4.44%) |
Jun 26, 2024 | 37.15 | 38.30 | 36.43 | 38.25 | 468,536 | +0.78(+2.08%) |
Jun 25, 2024 | 38.91 | 38.91 | 37.35 | 37.47 | 414,877 | -1.53(-3.92%) |
Jun 24, 2024 | 38.03 | 41.06 | 37.61 | 39.00 | 461,884 | +1.00(+2.63%) |
Jun 21, 2024 | 38.09 | 38.94 | 37.42 | 38.00 | 1,031,525 | -0.05(-0.13%) |
Jun 20, 2024 | 36.70 | 38.49 | 36.70 | 38.05 | 781,231 | +1.68(+4.62%) |
Jun 18, 2024 | 39.13 | 39.33 | 36.26 | 36.37 | 945,649 | -2.62(-6.72%) |
Jun 17, 2024 | 40.85 | 41.64 | 38.62 | 38.99 | 514,220 | -2.15(-5.23%) |
Jun 14, 2024 | 42.23 | 42.93 | 40.22 | 41.14 | 396,460 | -1.98(-4.59%) |
Jun 13, 2024 | 44.14 | 45.04 | 42.15 | 43.12 | 222,803 | -1.19(-2.69%) |
Jun 12, 2024 | 45.97 | 45.97 | 43.62 | 44.31 | 335,464 | +1.10(+2.55%) |
Jun 11, 2024 | 43.39 | 43.65 | 42.54 | 43.21 | 276,011 | -0.69(-1.57%) |
Jun 10, 2024 | 41.09 | 43.93 | 40.97 | 43.90 | 350,029 | +2.21(+5.30%) |
Jun 07, 2024 | 41.38 | 41.96 | 40.40 | 41.69 | 533,001 | -0.43(-1.01%) |
Jun 06, 2024 | 43.65 | 43.74 | 41.95 | 42.12 | 336,226 | -1.73(-3.96%) |
Jun 05, 2024 | 44.28 | 45.17 | 43.56 | 43.85 | 434,140 | -0.13(-0.30%) |
Jun 04, 2024 | 45.51 | 45.86 | 43.65 | 43.98 | 302,576 | -1.95(-4.25%) |
Jun 03, 2024 | 46.49 | 47.43 | 44.94 | 45.93 | 270,676 | +0.29(+0.64%) |
May 31, 2024 | 46.74 | 47.33 | 45.38 | 45.64 | 416,004 | -0.72(-1.55%) |
May 30, 2024 | 45.48 | 46.57 | 45.08 | 46.36 | 372,525 | +1.18(+2.61%) |
May 29, 2024 | 46.58 | 47.49 | 45.01 | 45.18 | 424,597 | -2.68(-5.60%) |
May 28, 2024 | 48.19 | 49.39 | 46.71 | 47.86 | 333,798 | -0.17(-0.35%) |
May 24, 2024 | 46.32 | 49.45 | 45.61 | 48.03 | 315,789 | +1.99(+4.32%) |
May 23, 2024 | 48.39 | 48.45 | 45.84 | 46.04 | 429,336 | -1.83(-3.82%) |
May 22, 2024 | 49.29 | 50.21 | 47.71 | 47.87 | 290,755 | -1.34(-2.72%) |
May 21, 2024 | 51.94 | 52.07 | 48.14 | 49.21 | 571,804 | -3.21(-6.12%) |
May 20, 2024 | 50.19 | 53.10 | 50.00 | 52.42 | 450,677 | +2.11(+4.19%) |
May 17, 2024 | 54.59 | 54.59 | 50.19 | 50.31 | 442,861 | -3.44(-6.40%) |
May 16, 2024 | 52.89 | 54.22 | 52.89 | 53.75 | 484,914 | +0.45(+0.84%) |
May 15, 2024 | 55.54 | 55.54 | 51.98 | 53.30 | 656,802 | -0.70(-1.30%) |
May 14, 2024 | 53.72 | 54.72 | 52.85 | 54.00 | 1,776,538 | +1.27(+2.41%) |
May 13, 2024 | 54.07 | 54.96 | 52.58 | 52.73 | 296,291 | -0.49(-0.92%) |
May 10, 2024 | 56.10 | 56.10 | 51.30 | 53.22 | 211,163 | +0.30(+0.57%) |
May 09, 2024 | 51.59 | 53.05 | 50.81 | 52.92 | 185,118 | +1.66(+3.24%) |
May 08, 2024 | 51.33 | 52.23 | 49.57 | 51.26 | 181,945 | -0.96(-1.84%) |
May 07, 2024 | 54.20 | 54.31 | 51.05 | 52.22 | 188,503 | -2.09(-3.85%) |
May 06, 2024 | 54.54 | 55.31 | 53.44 | 54.31 | 227,295 | +0.12(+0.22%) |
May 03, 2024 | 53.79 | 54.89 | 52.26 | 54.19 | 346,103 | +1.99(+3.81%) |
May 02, 2024 | 51.66 | 52.55 | 50.14 | 52.20 | 356,093 | +1.29(+2.53%) |