Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 41.53 | 44.23 | 40.95 | 43.07 | 730,388 | -1.47(-3.30%) |
Jul 18, 2024 | 47.80 | 48.10 | 43.99 | 44.54 | 782,611 | -3.06(-6.43%) |
Jul 17, 2024 | 50.09 | 51.22 | 47.01 | 47.60 | 933,696 | -3.19(-6.28%) |
Jul 16, 2024 | 47.33 | 51.00 | 46.46 | 50.79 | 1,240,825 | +4.64(+10.05%) |
Jul 15, 2024 | 46.86 | 48.38 | 44.97 | 46.15 | 1,072,211 | -0.64(-1.37%) |
Jul 12, 2024 | 45.30 | 47.39 | 45.06 | 46.79 | 891,241 | -0.02(-0.04%) |
Jul 11, 2024 | 46.25 | 47.00 | 43.07 | 46.81 | 1,561,813 | +3.51(+8.11%) |
Jul 10, 2024 | 41.29 | 43.42 | 41.28 | 43.30 | 1,161,932 | +3.55(+8.93%) |
Jul 09, 2024 | 40.00 | 40.81 | 38.97 | 39.75 | 485,926 | -0.19(-0.48%) |
Jul 08, 2024 | 39.31 | 40.11 | 37.95 | 39.94 | 720,272 | -0.56(-1.38%) |
Jul 05, 2024 | 39.11 | 41.27 | 39.08 | 40.50 | 1,221,442 | +3.25(+8.72%) |
Jul 03, 2024 | 35.00 | 38.15 | 35.00 | 37.25 | 964,886 | +3.76(+11.23%) |
Jul 02, 2024 | 33.37 | 34.52 | 32.46 | 33.49 | 719,650 | +0.33(+1.00%) |
Jul 01, 2024 | 33.73 | 34.82 | 32.98 | 33.16 | 489,685 | -0.38(-1.13%) |
Jun 28, 2024 | 35.00 | 35.38 | 32.84 | 33.54 | 734,873 | -0.77(-2.24%) |
Jun 27, 2024 | 34.15 | 34.95 | 34.15 | 34.31 | 460,334 | +1.30(+3.94%) |
Jun 26, 2024 | 31.74 | 33.32 | 31.47 | 33.01 | 640,360 | -0.20(-0.60%) |
Jun 25, 2024 | 33.95 | 33.95 | 33.12 | 33.21 | 442,344 | -1.30(-3.77%) |
Jun 24, 2024 | 34.65 | 35.57 | 34.11 | 34.51 | 508,061 | +0.71(+2.10%) |
Jun 21, 2024 | 35.59 | 35.59 | 33.34 | 33.80 | 1,012,617 | -2.08(-5.80%) |
Jun 20, 2024 | 34.31 | 36.45 | 33.78 | 35.88 | 879,556 | +2.50(+7.49%) |
Jun 18, 2024 | 31.75 | 33.73 | 31.41 | 33.38 | 810,169 | +1.45(+4.54%) |
Jun 17, 2024 | 32.04 | 32.27 | 30.72 | 31.93 | 670,173 | -0.53(-1.63%) |
Jun 14, 2024 | 32.99 | 32.99 | 31.25 | 32.46 | 1,177,212 | +0.62(+1.95%) |
Jun 13, 2024 | 33.57 | 34.57 | 31.27 | 31.84 | 1,321,886 | -2.99(-8.58%) |
Jun 12, 2024 | 35.99 | 36.77 | 33.83 | 34.83 | 1,375,482 | +1.14(+3.38%) |
Jun 11, 2024 | 33.67 | 33.74 | 32.40 | 33.69 | 756,582 | -0.84(-2.43%) |
Jun 10, 2024 | 33.81 | 34.69 | 32.77 | 34.53 | 969,817 | +1.20(+3.60%) |
Jun 07, 2024 | 37.32 | 37.95 | 33.02 | 33.33 | 2,931,195 | -8.52(-20.36%) |
Jun 06, 2024 | 38.63 | 42.20 | 38.28 | 41.85 | 739,180 | +3.55(+9.27%) |
Jun 05, 2024 | 37.20 | 38.50 | 35.95 | 38.30 | 837,479 | +1.94(+5.34%) |
Jun 04, 2024 | 39.00 | 39.00 | 35.56 | 36.36 | 1,387,745 | -4.49(-10.99%) |
Jun 03, 2024 | 40.89 | 41.38 | 39.80 | 40.85 | 545,494 | +0.45(+1.11%) |
May 31, 2024 | 42.42 | 42.90 | 39.45 | 40.40 | 444,851 | -1.10(-2.65%) |
May 30, 2024 | 40.50 | 42.39 | 40.49 | 41.50 | 479,994 | +1.39(+3.47%) |
May 29, 2024 | 41.75 | 42.58 | 40.09 | 40.11 | 490,435 | -3.39(-7.79%) |
May 28, 2024 | 43.44 | 43.91 | 42.09 | 43.50 | 651,290 | +3.14(+7.78%) |
May 24, 2024 | 40.48 | 41.25 | 40.04 | 40.36 | 647,972 | +1.65(+4.26%) |
May 23, 2024 | 41.29 | 41.98 | 38.43 | 38.71 | 1,146,412 | -2.54(-6.16%) |
May 22, 2024 | 45.25 | 45.30 | 40.70 | 41.25 | 1,443,089 | -5.93(-12.57%) |
May 21, 2024 | 47.21 | 48.00 | 46.20 | 47.18 | 399,976 | -0.60(-1.26%) |
May 20, 2024 | 47.04 | 48.90 | 45.20 | 47.78 | 677,149 | +1.08(+2.31%) |
May 17, 2024 | 43.86 | 46.70 | 43.33 | 46.70 | 878,653 | +5.01(+12.02%) |
May 16, 2024 | 42.15 | 42.76 | 40.73 | 41.69 | 491,646 | -1.08(-2.53%) |
May 15, 2024 | 42.39 | 43.37 | 39.70 | 42.77 | 922,852 | +1.72(+4.19%) |
May 14, 2024 | 40.00 | 41.07 | 39.70 | 41.05 | 515,786 | +1.77(+4.51%) |
May 13, 2024 | 39.80 | 41.10 | 38.40 | 39.28 | 704,475 | -1.26(-3.11%) |
May 10, 2024 | 42.52 | 42.77 | 40.45 | 40.54 | 949,413 | -0.46(-1.12%) |
May 09, 2024 | 37.93 | 41.18 | 37.93 | 41.00 | 1,145,161 | +4.19(+11.38%) |
May 08, 2024 | 35.99 | 37.96 | 35.58 | 36.81 | 479,389 | -0.03(-0.08%) |
May 07, 2024 | 36.72 | 37.36 | 36.09 | 36.84 | 410,232 | -0.14(-0.38%) |
May 06, 2024 | 36.85 | 37.91 | 36.72 | 36.98 | 1,325,699 | +2.35(+6.79%) |
May 03, 2024 | 35.53 | 36.13 | 33.73 | 34.63 | 637,723 | -0.38(-1.09%) |
May 02, 2024 | 33.64 | 35.80 | 33.17 | 35.01 | 557,180 | +0.43(+1.24%) |