Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 43.85 | 44.22 | 42.71 | 43.92 | 1,480,590 | +0.55(+1.27%) |
Jul 29, 2024 | 43.33 | 43.46 | 41.95 | 43.37 | 1,251,278 | +0.45(+1.05%) |
Jul 26, 2024 | 43.18 | 43.63 | 42.59 | 42.92 | 1,644,739 | +0.40(+0.94%) |
Jul 25, 2024 | 42.61 | 43.17 | 41.61 | 42.52 | 2,582,052 | -2.19(-4.90%) |
Jul 24, 2024 | 46.21 | 47.59 | 44.71 | 44.71 | 2,275,517 | -0.75(-1.65%) |
Jul 23, 2024 | 45.25 | 45.62 | 44.63 | 45.46 | 970,623 | -0.04(-0.09%) |
Jul 22, 2024 | 44.98 | 45.67 | 44.23 | 45.50 | 1,060,045 | +0.10(+0.22%) |
Jul 19, 2024 | 43.94 | 46.00 | 43.75 | 45.40 | 1,588,253 | -1.00(-2.16%) |
Jul 18, 2024 | 48.13 | 48.39 | 45.86 | 46.40 | 1,790,939 | -1.48(-3.09%) |
Jul 17, 2024 | 49.59 | 50.30 | 47.70 | 47.88 | 2,197,034 | -2.13(-4.26%) |
Jul 16, 2024 | 47.39 | 50.08 | 47.12 | 50.01 | 2,531,412 | +3.25(+6.95%) |
Jul 15, 2024 | 47.31 | 48.27 | 46.08 | 46.76 | 2,052,024 | -0.45(-0.95%) |
Jul 12, 2024 | 46.08 | 47.63 | 46.01 | 47.21 | 1,383,884 | +0.13(+0.28%) |
Jul 11, 2024 | 46.71 | 47.24 | 44.58 | 47.08 | 2,545,805 | +2.51(+5.63%) |
Jul 10, 2024 | 43.35 | 44.88 | 43.35 | 44.57 | 1,968,981 | +2.20(+5.19%) |
Jul 09, 2024 | 42.40 | 43.02 | 41.74 | 42.37 | 1,376,598 | -0.04(-0.09%) |
Jul 08, 2024 | 41.99 | 42.53 | 41.00 | 42.41 | 1,489,682 | -0.36(-0.84%) |
Jul 05, 2024 | 41.89 | 43.41 | 41.86 | 42.77 | 1,937,655 | +2.30(+5.68%) |
Jul 03, 2024 | 38.77 | 41.17 | 38.77 | 40.47 | 2,328,005 | +2.66(+7.04%) |
Jul 02, 2024 | 37.53 | 38.52 | 36.97 | 37.81 | 1,346,239 | +0.30(+0.80%) |
Jul 01, 2024 | 37.87 | 38.67 | 37.35 | 37.51 | 1,163,265 | -0.07(-0.19%) |
Jun 28, 2024 | 38.82 | 39.10 | 37.16 | 37.58 | 1,272,585 | -0.67(-1.75%) |
Jun 27, 2024 | 38.11 | 38.74 | 38.11 | 38.25 | 1,118,025 | +0.84(+2.25%) |
Jun 26, 2024 | 36.31 | 37.56 | 36.21 | 37.41 | 959,351 | -0.10(-0.27%) |
Jun 25, 2024 | 38.00 | 38.02 | 37.38 | 37.51 | 1,008,032 | -0.78(-2.04%) |
Jun 24, 2024 | 38.50 | 39.10 | 38.09 | 38.29 | 1,203,255 | +0.48(+1.27%) |
Jun 21, 2024 | 38.79 | 38.87 | 37.35 | 37.81 | 2,029,683 | -1.27(-3.24%) |
Jun 20, 2024 | 38.03 | 39.61 | 37.61 | 39.08 | 2,064,000 | +1.83(+4.92%) |
Jun 18, 2024 | 36.04 | 37.52 | 35.86 | 37.24 | 1,855,469 | +1.07(+2.95%) |
Jun 17, 2024 | 36.18 | 36.50 | 35.37 | 36.18 | 1,424,157 | -0.28(-0.77%) |
Jun 14, 2024 | 36.89 | 36.89 | 35.65 | 36.46 | 1,779,246 | +0.29(+0.80%) |
Jun 13, 2024 | 37.13 | 38.08 | 35.67 | 36.17 | 2,143,361 | -1.81(-4.78%) |
Jun 12, 2024 | 39.19 | 39.76 | 37.66 | 37.98 | 2,115,165 | +0.54(+1.44%) |
Jun 11, 2024 | 37.50 | 37.52 | 36.53 | 37.44 | 1,574,740 | -0.55(-1.44%) |
Jun 10, 2024 | 37.29 | 38.20 | 36.81 | 37.99 | 1,601,774 | +0.83(+2.23%) |
Jun 07, 2024 | 39.88 | 39.97 | 36.91 | 37.16 | 3,606,857 | -5.67(-13.24%) |
Jun 06, 2024 | 40.18 | 42.96 | 40.10 | 42.84 | 2,050,720 | +2.73(+6.81%) |
Jun 05, 2024 | 39.25 | 40.27 | 38.53 | 40.10 | 1,747,436 | +1.33(+3.42%) |
Jun 04, 2024 | 40.53 | 40.59 | 38.22 | 38.78 | 2,997,274 | -3.17(-7.56%) |
Jun 03, 2024 | 41.68 | 42.07 | 40.99 | 41.95 | 2,592,751 | +0.43(+1.03%) |
May 31, 2024 | 42.65 | 42.94 | 40.70 | 41.52 | 1,871,000 | -0.50(-1.19%) |
May 30, 2024 | 41.42 | 42.71 | 41.31 | 42.02 | 1,107,470 | +0.84(+2.03%) |
May 29, 2024 | 42.27 | 42.89 | 41.15 | 41.18 | 1,217,717 | -2.11(-4.88%) |
May 28, 2024 | 43.31 | 43.68 | 42.48 | 43.29 | 1,527,991 | +1.87(+4.52%) |
May 24, 2024 | 41.37 | 41.96 | 41.15 | 41.42 | 1,250,873 | +1.13(+2.80%) |
May 23, 2024 | 41.98 | 42.40 | 40.05 | 40.29 | 2,170,415 | -1.71(-4.08%) |
May 22, 2024 | 44.55 | 44.56 | 41.55 | 42.01 | 2,602,690 | -3.68(-8.05%) |
May 21, 2024 | 45.87 | 46.32 | 45.08 | 45.69 | 1,162,899 | -0.67(-1.44%) |
May 20, 2024 | 45.74 | 46.92 | 44.62 | 46.35 | 1,799,309 | +0.94(+2.06%) |
May 17, 2024 | 43.78 | 45.50 | 43.41 | 45.42 | 2,785,678 | +2.85(+6.70%) |
May 16, 2024 | 42.61 | 43.13 | 41.79 | 42.57 | 1,204,184 | -0.61(-1.41%) |
May 15, 2024 | 42.89 | 43.67 | 41.22 | 43.17 | 2,152,689 | +1.23(+2.92%) |
May 14, 2024 | 41.56 | 42.15 | 41.18 | 41.95 | 1,043,769 | +0.90(+2.19%) |
May 13, 2024 | 41.38 | 42.13 | 40.31 | 41.05 | 1,266,065 | -0.61(-1.46%) |
May 10, 2024 | 42.92 | 43.19 | 41.64 | 41.66 | 2,288,876 | -0.34(-0.81%) |
May 09, 2024 | 39.94 | 42.13 | 39.92 | 42.00 | 2,967,084 | +2.67(+6.79%) |
May 08, 2024 | 38.46 | 39.94 | 38.28 | 39.33 | 1,938,025 | +0.05(+0.13%) |
May 07, 2024 | 39.10 | 39.49 | 38.68 | 39.28 | 1,278,162 | -0.09(-0.23%) |
May 06, 2024 | 39.31 | 39.94 | 39.13 | 39.37 | 2,126,727 | +1.72(+4.58%) |
May 03, 2024 | 38.29 | 38.65 | 36.98 | 37.64 | 1,778,666 | -0.38(-1.00%) |
May 02, 2024 | 36.88 | 38.48 | 36.54 | 38.02 | 1,536,162 | +0.46(+1.22%) |