Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 44.16 | 47.22 | 44.01 | 46.56 | 903,563 | +1.99(+4.46%) |
Jul 16, 2024 | 42.06 | 44.68 | 42.04 | 44.57 | 776,992 | +2.31(+5.47%) |
Jul 15, 2024 | 42.55 | 43.20 | 42.12 | 42.26 | 502,610 | +0.12(+0.28%) |
Jul 12, 2024 | 41.47 | 42.53 | 41.40 | 42.14 | 589,497 | +1.13(+2.76%) |
Jul 11, 2024 | 40.51 | 41.84 | 40.03 | 41.01 | 694,319 | +1.25(+3.14%) |
Jul 10, 2024 | 39.13 | 39.85 | 38.49 | 39.76 | 574,994 | +0.63(+1.61%) |
Jul 09, 2024 | 40.33 | 40.33 | 38.51 | 39.13 | 728,169 | -1.18(-2.93%) |
Jul 08, 2024 | 39.80 | 41.88 | 39.57 | 40.31 | 922,666 | +0.93(+2.36%) |
Jul 05, 2024 | 39.51 | 39.94 | 38.88 | 39.38 | 782,178 | -0.06(-0.15%) |
Jul 03, 2024 | 41.01 | 41.01 | 39.40 | 39.44 | 399,134 | -1.22(-3.00%) |
Jul 02, 2024 | 40.80 | 41.30 | 40.33 | 40.66 | 519,417 | -0.14(-0.34%) |
Jul 01, 2024 | 42.49 | 42.51 | 40.11 | 40.80 | 911,074 | -1.36(-3.23%) |
Jun 28, 2024 | 41.82 | 42.70 | 41.65 | 42.16 | 1,416,637 | +0.44(+1.05%) |
Jun 27, 2024 | 41.31 | 41.81 | 40.31 | 41.72 | 752,702 | +0.46(+1.11%) |
Jun 26, 2024 | 40.94 | 41.67 | 40.55 | 41.26 | 924,090 | +0.25(+0.61%) |
Jun 25, 2024 | 43.62 | 43.62 | 40.97 | 41.01 | 1,142,721 | -2.49(-5.72%) |
Jun 24, 2024 | 44.40 | 44.66 | 43.37 | 43.50 | 830,957 | -0.97(-2.18%) |
Jun 21, 2024 | 45.18 | 45.62 | 44.31 | 44.47 | 1,012,859 | -0.52(-1.16%) |
Jun 20, 2024 | 43.24 | 45.09 | 43.00 | 44.99 | 778,732 | +1.73(+4.00%) |
Jun 18, 2024 | 45.14 | 45.27 | 42.95 | 43.26 | 819,357 | -1.70(-3.78%) |
Jun 17, 2024 | 44.39 | 44.99 | 42.88 | 44.96 | 970,129 | +0.71(+1.60%) |
Jun 14, 2024 | 46.81 | 46.92 | 44.09 | 44.25 | 762,251 | -2.98(-6.31%) |
Jun 13, 2024 | 47.52 | 47.60 | 45.87 | 47.23 | 562,284 | -0.46(-0.96%) |
Jun 12, 2024 | 47.20 | 48.47 | 47.10 | 47.69 | 618,723 | +1.32(+2.85%) |
Jun 11, 2024 | 45.66 | 46.74 | 44.85 | 46.37 | 913,801 | +0.19(+0.41%) |
Jun 10, 2024 | 47.77 | 47.88 | 46.15 | 46.18 | 821,960 | -2.18(-4.51%) |
Jun 07, 2024 | 50.31 | 50.42 | 48.25 | 48.36 | 556,530 | -2.47(-4.86%) |
Jun 06, 2024 | 51.35 | 51.56 | 50.18 | 50.83 | 544,377 | -0.97(-1.87%) |
Jun 05, 2024 | 51.54 | 52.14 | 50.95 | 51.80 | 605,856 | +0.64(+1.25%) |
Jun 04, 2024 | 50.54 | 51.37 | 49.71 | 51.16 | 863,362 | +0.52(+1.03%) |
Jun 03, 2024 | 48.36 | 50.88 | 48.30 | 50.64 | 1,243,736 | +1.86(+3.81%) |
May 31, 2024 | 47.59 | 49.20 | 46.41 | 48.78 | 1,136,387 | +0.66(+1.37%) |
May 30, 2024 | 45.30 | 48.31 | 43.38 | 48.12 | 1,631,676 | +2.76(+6.08%) |
May 29, 2024 | 45.95 | 46.09 | 45.32 | 45.36 | 1,095,400 | -1.24(-2.66%) |
May 28, 2024 | 45.87 | 47.34 | 45.65 | 46.60 | 1,346,274 | +0.98(+2.15%) |
May 24, 2024 | 45.85 | 46.28 | 45.40 | 45.62 | 825,655 | -0.05(-0.11%) |
May 23, 2024 | 46.65 | 46.65 | 45.34 | 45.67 | 1,050,418 | -0.96(-2.06%) |
May 22, 2024 | 46.85 | 47.77 | 46.22 | 46.63 | 870,382 | -0.26(-0.55%) |
May 21, 2024 | 48.08 | 48.56 | 46.78 | 46.89 | 1,201,097 | -1.42(-2.94%) |
May 20, 2024 | 48.98 | 49.00 | 47.79 | 48.31 | 1,597,015 | -0.67(-1.37%) |
May 17, 2024 | 50.14 | 51.74 | 48.18 | 48.98 | 5,602,877 | -8.29(-14.48%) |
May 16, 2024 | 56.58 | 58.34 | 55.91 | 57.27 | 1,049,106 | +0.69(+1.22%) |
May 15, 2024 | 57.93 | 58.05 | 55.77 | 56.58 | 807,646 | -0.71(-1.24%) |
May 14, 2024 | 58.00 | 59.71 | 56.80 | 57.29 | 885,913 | +0.27(+0.47%) |
May 13, 2024 | 56.31 | 58.51 | 56.25 | 57.02 | 982,993 | +0.75(+1.33%) |
May 10, 2024 | 54.27 | 56.40 | 54.01 | 56.27 | 821,678 | +2.53(+4.71%) |
May 09, 2024 | 53.99 | 54.40 | 53.59 | 53.74 | 515,713 | -0.17(-0.32%) |
May 08, 2024 | 53.32 | 53.92 | 52.35 | 53.91 | 686,446 | +0.26(+0.48%) |
May 07, 2024 | 55.41 | 55.51 | 53.39 | 53.65 | 926,292 | -1.85(-3.33%) |
May 06, 2024 | 56.69 | 57.21 | 54.66 | 55.50 | 932,496 | -0.67(-1.19%) |
May 03, 2024 | 58.59 | 59.46 | 56.06 | 56.17 | 623,374 | -1.01(-1.77%) |
May 02, 2024 | 57.00 | 57.45 | 56.41 | 57.18 | 434,399 | +0.82(+1.45%) |