Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 47.52 | 48.81 | 46.63 | 46.98 | 18,821 | -1.37(-2.83%) |
Jul 17, 2024 | 52.18 | 52.18 | 47.03 | 48.35 | 34,469 | -4.00(-7.64%) |
Jul 16, 2024 | 50.52 | 53.63 | 49.25 | 52.35 | 63,464 | +3.10(+6.29%) |
Jul 15, 2024 | 50.00 | 51.27 | 47.00 | 49.25 | 90,506 | +0.10(+0.20%) |
Jul 12, 2024 | 46.88 | 49.52 | 45.20 | 49.15 | 55,717 | +3.30(+7.20%) |
Jul 11, 2024 | 42.20 | 46.73 | 41.63 | 45.85 | 89,983 | +4.23(+10.16%) |
Jul 10, 2024 | 41.01 | 42.32 | 40.73 | 41.62 | 19,855 | +0.51(+1.24%) |
Jul 09, 2024 | 40.93 | 43.43 | 40.15 | 41.11 | 54,703 | +0.11(+0.27%) |
Jul 08, 2024 | 36.42 | 42.19 | 35.41 | 41.00 | 55,892 | +4.47(+12.24%) |
Jul 05, 2024 | 38.92 | 40.00 | 34.97 | 36.53 | 80,097 | -1.79(-4.67%) |
Jul 03, 2024 | 32.86 | 38.96 | 32.86 | 38.32 | 50,540 | +5.21(+15.74%) |
Jul 02, 2024 | 33.74 | 35.78 | 32.92 | 33.11 | 102,163 | -0.74(-2.19%) |
Jul 01, 2024 | 33.70 | 34.06 | 30.46 | 33.85 | 78,385 | -0.02(-0.06%) |
Jun 28, 2024 | 34.21 | 38.00 | 32.33 | 33.87 | 1,026,278 | +0.40(+1.20%) |
Jun 27, 2024 | 32.55 | 34.41 | 32.19 | 33.47 | 82,183 | +0.02(+0.06%) |
Jun 26, 2024 | 32.55 | 34.20 | 30.00 | 33.45 | 158,881 | +0.03(+0.09%) |
Jun 25, 2024 | 34.31 | 37.52 | 32.75 | 33.42 | 227,417 | -1.69(-4.81%) |
Jun 24, 2024 | 35.40 | 37.84 | 34.77 | 35.11 | 85,382 | -0.27(-0.76%) |
Jun 21, 2024 | 35.59 | 39.49 | 33.44 | 35.38 | 183,008 | -0.51(-1.42%) |
Jun 20, 2024 | 33.10 | 35.97 | 33.10 | 35.89 | 95,294 | +2.28(+6.78%) |
Jun 18, 2024 | 34.58 | 38.04 | 32.62 | 33.61 | 125,755 | -1.11(-3.20%) |
Jun 17, 2024 | 40.75 | 41.50 | 33.93 | 34.72 | 99,820 | -6.88(-16.54%) |
Jun 14, 2024 | 42.43 | 44.30 | 41.16 | 41.60 | 48,524 | -0.90(-2.12%) |
Jun 13, 2024 | 42.07 | 44.48 | 42.07 | 42.50 | 52,464 | -0.11(-0.26%) |
Jun 12, 2024 | 42.26 | 45.59 | 42.26 | 42.61 | 29,954 | +0.42(+1.00%) |
Jun 11, 2024 | 47.93 | 47.93 | 42.19 | 42.19 | 56,382 | -4.80(-10.21%) |
Jun 10, 2024 | 45.94 | 48.80 | 44.56 | 46.99 | 58,563 | +0.59(+1.27%) |
Jun 07, 2024 | 44.65 | 47.00 | 42.53 | 46.40 | 53,797 | +1.66(+3.71%) |
Jun 06, 2024 | 46.60 | 47.99 | 43.94 | 44.74 | 26,828 | -2.51(-5.31%) |
Jun 05, 2024 | 49.52 | 50.50 | 46.44 | 47.25 | 60,309 | -2.26(-4.56%) |
Jun 04, 2024 | 50.87 | 51.16 | 48.83 | 49.51 | 40,661 | -0.97(-1.92%) |
Jun 03, 2024 | 50.56 | 51.37 | 47.69 | 50.48 | 37,737 | -0.82(-1.60%) |
May 31, 2024 | 50.04 | 52.33 | 50.04 | 51.30 | 45,477 | +1.05(+2.09%) |
May 30, 2024 | 50.28 | 52.35 | 48.69 | 50.25 | 62,747 | +0.26(+0.52%) |
May 29, 2024 | 49.20 | 51.02 | 48.47 | 49.99 | 47,140 | +0.40(+0.81%) |
May 28, 2024 | 49.18 | 50.52 | 48.11 | 49.59 | 63,051 | +0.74(+1.51%) |
May 24, 2024 | 48.49 | 49.60 | 46.66 | 48.85 | 52,839 | +0.77(+1.60%) |
May 23, 2024 | 48.96 | 48.98 | 46.41 | 48.08 | 29,434 | -2.12(-4.22%) |
May 22, 2024 | 50.50 | 51.03 | 48.59 | 50.20 | 48,356 | -0.60(-1.18%) |
May 21, 2024 | 54.01 | 54.22 | 48.90 | 50.80 | 59,163 | -3.80(-6.96%) |
May 20, 2024 | 55.99 | 55.99 | 53.21 | 54.60 | 37,287 | -0.06(-0.11%) |
May 17, 2024 | 51.17 | 54.97 | 50.98 | 54.66 | 60,791 | +3.40(+6.63%) |
May 16, 2024 | 52.17 | 52.90 | 50.34 | 51.26 | 37,317 | -1.51(-2.86%) |
May 15, 2024 | 50.56 | 52.77 | 50.13 | 52.77 | 34,955 | +2.72(+5.43%) |
May 14, 2024 | 52.89 | 52.98 | 49.15 | 50.05 | 27,027 | -0.19(-0.38%) |
May 13, 2024 | 49.51 | 50.76 | 49.51 | 50.24 | 50,951 | -0.76(-1.49%) |
May 10, 2024 | 55.99 | 55.99 | 49.98 | 51.00 | 25,832 | -3.88(-7.07%) |
May 09, 2024 | 50.88 | 55.62 | 50.88 | 54.88 | 32,545 | +2.56(+4.89%) |
May 08, 2024 | 51.42 | 53.35 | 51.42 | 52.32 | 42,922 | -1.69(-3.13%) |
May 07, 2024 | 56.32 | 56.32 | 51.01 | 54.01 | 29,532 | -2.47(-4.37%) |
May 06, 2024 | 58.99 | 58.99 | 55.06 | 56.48 | 18,951 | -1.76(-3.02%) |
May 03, 2024 | 58.22 | 59.25 | 56.33 | 58.24 | 15,521 | +0.02(+0.03%) |
May 02, 2024 | 62.00 | 62.00 | 57.92 | 58.22 | 15,339 | -2.77(-4.54%) |