Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 47.10 | 48.15 | 45.36 | 47.60 | 209,598 | -0.32(-0.67%) |
Jul 16, 2024 | 49.93 | 50.52 | 47.66 | 47.92 | 269,418 | -1.31(-2.66%) |
Jul 15, 2024 | 47.50 | 50.20 | 47.07 | 49.23 | 352,599 | +2.06(+4.37%) |
Jul 12, 2024 | 47.64 | 48.34 | 46.84 | 47.17 | 284,608 | +0.26(+0.55%) |
Jul 11, 2024 | 46.81 | 48.51 | 45.63 | 46.91 | 277,945 | +1.11(+2.42%) |
Jul 10, 2024 | 46.83 | 46.83 | 44.94 | 45.80 | 314,875 | -1.17(-2.49%) |
Jul 09, 2024 | 47.57 | 48.85 | 46.55 | 46.97 | 400,852 | -0.53(-1.12%) |
Jul 08, 2024 | 46.85 | 48.23 | 46.13 | 47.50 | 261,019 | +0.88(+1.89%) |
Jul 05, 2024 | 43.97 | 46.64 | 43.97 | 46.62 | 244,231 | +2.19(+4.93%) |
Jul 03, 2024 | 42.33 | 44.76 | 42.30 | 44.43 | 219,199 | +2.81(+6.75%) |
Jul 02, 2024 | 46.14 | 46.95 | 41.22 | 41.62 | 517,841 | -4.85(-10.44%) |
Jul 01, 2024 | 44.38 | 46.70 | 44.38 | 46.47 | 385,082 | +1.40(+3.11%) |
Jun 28, 2024 | 44.42 | 45.66 | 43.93 | 45.07 | 1,861,369 | +0.72(+1.62%) |
Jun 27, 2024 | 43.76 | 46.11 | 43.45 | 44.35 | 231,073 | +0.94(+2.17%) |
Jun 26, 2024 | 44.40 | 44.64 | 42.67 | 43.41 | 238,633 | -1.10(-2.47%) |
Jun 25, 2024 | 44.74 | 45.83 | 44.32 | 44.51 | 206,789 | -0.47(-1.04%) |
Jun 24, 2024 | 44.31 | 46.37 | 44.08 | 44.98 | 412,360 | +0.80(+1.81%) |
Jun 21, 2024 | 43.64 | 44.91 | 42.25 | 44.18 | 1,299,845 | +2.93(+7.10%) |
Jun 20, 2024 | 43.31 | 43.56 | 40.83 | 41.25 | 433,387 | -2.29(-5.26%) |
Jun 18, 2024 | 44.83 | 44.83 | 42.87 | 43.54 | 467,339 | -1.32(-2.94%) |
Jun 17, 2024 | 46.62 | 47.58 | 43.83 | 44.86 | 1,036,792 | -1.41(-3.05%) |
Jun 14, 2024 | 39.16 | 48.45 | 39.11 | 46.27 | 1,199,838 | +7.11(+18.16%) |
Jun 13, 2024 | 38.60 | 39.50 | 38.22 | 39.16 | 183,870 | +0.31(+0.80%) |
Jun 12, 2024 | 39.88 | 41.22 | 38.22 | 38.85 | 229,054 | -0.28(-0.72%) |
Jun 11, 2024 | 39.38 | 39.80 | 38.31 | 39.13 | 174,988 | -0.59(-1.49%) |
Jun 10, 2024 | 38.52 | 39.91 | 37.83 | 39.72 | 299,993 | +0.60(+1.53%) |
Jun 07, 2024 | 36.16 | 40.20 | 35.68 | 39.12 | 538,359 | +2.66(+7.30%) |
Jun 06, 2024 | 37.73 | 37.88 | 36.38 | 36.46 | 221,115 | -1.49(-3.93%) |
Jun 05, 2024 | 36.38 | 38.17 | 36.38 | 37.95 | 550,733 | +1.38(+3.77%) |
Jun 04, 2024 | 36.13 | 36.99 | 35.57 | 36.57 | 180,879 | +0.31(+0.85%) |
Jun 03, 2024 | 34.54 | 37.16 | 34.54 | 36.26 | 380,609 | +2.31(+6.80%) |
May 31, 2024 | 34.77 | 34.87 | 33.29 | 33.95 | 359,305 | -0.68(-1.96%) |
May 30, 2024 | 34.37 | 35.42 | 33.78 | 34.63 | 257,200 | +0.49(+1.44%) |
May 29, 2024 | 34.33 | 35.15 | 32.54 | 34.14 | 333,122 | -0.52(-1.50%) |
May 28, 2024 | 34.74 | 36.38 | 33.56 | 34.66 | 604,950 | +0.38(+1.11%) |
May 24, 2024 | 33.20 | 34.92 | 31.60 | 34.28 | 565,684 | +0.93(+2.79%) |
May 23, 2024 | 33.25 | 33.67 | 32.45 | 33.35 | 408,187 | +0.18(+0.54%) |
May 22, 2024 | 31.32 | 33.51 | 31.03 | 33.17 | 309,533 | +1.91(+6.11%) |
May 21, 2024 | 32.08 | 32.23 | 30.65 | 31.26 | 401,749 | -1.11(-3.43%) |
May 20, 2024 | 31.98 | 32.41 | 30.96 | 32.37 | 200,637 | +0.19(+0.59%) |
May 17, 2024 | 32.34 | 32.48 | 31.44 | 32.18 | 376,433 | +0.26(+0.81%) |
May 16, 2024 | 31.79 | 32.25 | 31.10 | 31.92 | 228,823 | +0.06(+0.19%) |
May 15, 2024 | 32.81 | 33.17 | 31.56 | 31.86 | 439,131 | +0.02(+0.06%) |
May 14, 2024 | 30.97 | 32.30 | 30.97 | 31.84 | 393,516 | +0.83(+2.68%) |
May 13, 2024 | 30.81 | 32.34 | 30.79 | 31.01 | 241,269 | +0.65(+2.14%) |
May 10, 2024 | 30.85 | 31.25 | 29.48 | 30.36 | 196,829 | -0.41(-1.33%) |
May 09, 2024 | 28.73 | 31.36 | 28.25 | 30.77 | 344,682 | +1.43(+4.87%) |
May 08, 2024 | 29.88 | 29.88 | 28.42 | 29.34 | 275,652 | -0.70(-2.33%) |
May 07, 2024 | 30.41 | 30.43 | 29.42 | 30.04 | 311,352 | -0.13(-0.43%) |
May 06, 2024 | 29.92 | 30.52 | 29.29 | 30.17 | 217,760 | +0.38(+1.28%) |
May 03, 2024 | 29.46 | 30.38 | 29.39 | 29.79 | 271,443 | +0.79(+2.72%) |
May 02, 2024 | 28.78 | 29.77 | 28.40 | 29.00 | 276,190 | +0.47(+1.65%) |