Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 46.00 | 48.77 | 44.93 | 48.70 | 18,422 | +3.57(+7.91%) |
Jul 10, 2024 | 42.06 | 45.13 | 42.06 | 45.13 | 11,331 | +2.19(+5.10%) |
Jul 09, 2024 | 42.26 | 43.09 | 42.26 | 42.94 | 3,127 | +0.39(+0.92%) |
Jul 08, 2024 | 41.15 | 42.90 | 40.35 | 42.55 | 15,380 | +2.10(+5.19%) |
Jul 05, 2024 | 42.59 | 42.59 | 39.10 | 40.45 | 34,396 | -2.37(-5.53%) |
Jul 03, 2024 | 43.97 | 43.97 | 42.82 | 42.82 | 2,408 | -1.05(-2.39%) |
Jul 02, 2024 | 44.91 | 44.94 | 43.87 | 43.87 | 3,768 | -0.33(-0.75%) |
Jul 01, 2024 | 46.23 | 46.23 | 43.44 | 44.20 | 28,007 | -0.74(-1.65%) |
Jun 28, 2024 | 45.03 | 46.98 | 43.76 | 44.94 | 119,675 | +0.54(+1.22%) |
Jun 27, 2024 | 41.12 | 44.44 | 41.12 | 44.40 | 8,695 | +3.91(+9.66%) |
Jun 26, 2024 | 40.50 | 41.27 | 39.32 | 40.49 | 8,192 | +0.44(+1.10%) |
Jun 25, 2024 | 41.80 | 41.80 | 39.70 | 40.05 | 3,824 | -1.15(-2.79%) |
Jun 24, 2024 | 40.77 | 41.26 | 40.77 | 41.20 | 3,359 | +1.60(+4.04%) |
Jun 21, 2024 | 40.29 | 41.24 | 39.60 | 39.60 | 17,733 | -0.71(-1.76%) |
Jun 20, 2024 | 41.06 | 41.36 | 40.31 | 40.31 | 13,310 | -0.75(-1.83%) |
Jun 18, 2024 | 42.32 | 42.89 | 41.06 | 41.06 | 17,113 | -2.61(-5.98%) |
Jun 17, 2024 | 41.54 | 43.67 | 41.54 | 43.67 | 6,480 | +1.31(+3.09%) |
Jun 14, 2024 | 43.70 | 43.70 | 41.14 | 42.36 | 8,233 | +0.10(+0.23%) |
Jun 13, 2024 | 40.58 | 42.29 | 40.15 | 42.26 | 9,439 | +0.21(+0.49%) |
Jun 12, 2024 | 40.76 | 42.10 | 40.74 | 42.06 | 6,318 | +1.96(+4.88%) |
Jun 11, 2024 | 39.89 | 40.45 | 39.65 | 40.10 | 4,334 | -0.08(-0.20%) |
Jun 10, 2024 | 41.63 | 42.03 | 40.18 | 40.18 | 30,024 | -2.94(-6.81%) |
Jun 07, 2024 | 44.33 | 44.33 | 42.27 | 43.11 | 4,337 | -0.06(-0.14%) |
Jun 06, 2024 | 43.07 | 43.17 | 42.99 | 43.17 | 6,036 | -0.33(-0.77%) |
Jun 05, 2024 | 42.25 | 44.04 | 42.09 | 43.51 | 5,600 | +0.48(+1.11%) |
Jun 04, 2024 | 42.09 | 43.03 | 42.09 | 43.03 | 3,954 | +1.17(+2.78%) |
Jun 03, 2024 | 41.02 | 41.95 | 41.02 | 41.86 | 9,342 | +0.79(+1.93%) |
May 31, 2024 | 40.44 | 41.12 | 39.47 | 41.07 | 8,566 | +0.17(+0.41%) |
May 30, 2024 | 40.44 | 41.12 | 40.04 | 40.90 | 6,021 | +0.46(+1.14%) |
May 29, 2024 | 41.12 | 41.12 | 40.44 | 40.44 | 5,809 | -0.76(-1.85%) |
May 28, 2024 | 40.69 | 41.21 | 40.15 | 41.21 | 8,221 | +0.12(+0.29%) |
May 24, 2024 | 41.30 | 41.67 | 40.50 | 41.09 | 6,194 | +0.87(+2.17%) |
May 23, 2024 | 41.18 | 41.18 | 40.22 | 40.22 | 6,047 | -1.01(-2.45%) |
May 22, 2024 | 41.72 | 41.72 | 41.22 | 41.22 | 3,274 | -0.52(-1.24%) |
May 21, 2024 | 41.95 | 43.25 | 41.13 | 41.74 | 8,185 | -0.94(-2.20%) |
May 20, 2024 | 40.66 | 42.89 | 40.65 | 42.68 | 19,068 | +1.03(+2.47%) |
May 17, 2024 | 41.71 | 41.71 | 40.92 | 41.66 | 3,297 | +0.54(+1.31%) |
May 16, 2024 | 40.64 | 41.53 | 40.04 | 41.12 | 9,089 | +0.98(+2.44%) |
May 15, 2024 | 41.32 | 41.51 | 40.14 | 40.14 | 3,753 | -1.35(-3.26%) |
May 14, 2024 | 42.74 | 42.74 | 41.31 | 41.49 | 8,992 | -1.25(-2.93%) |
May 13, 2024 | 46.50 | 46.50 | 42.73 | 42.74 | 14,205 | -3.66(-7.89%) |
May 10, 2024 | 43.09 | 46.40 | 43.09 | 46.40 | 2,673 | -0.01(-0.02%) |
May 09, 2024 | 45.69 | 46.41 | 45.00 | 46.41 | 3,611 | +0.16(+0.34%) |
May 08, 2024 | 45.72 | 46.50 | 45.72 | 46.26 | 2,929 | -0.18(-0.38%) |
May 07, 2024 | 45.18 | 46.62 | 44.92 | 46.43 | 15,261 | -0.95(-2.00%) |
May 06, 2024 | 43.76 | 47.43 | 43.75 | 47.38 | 16,844 | +4.41(+10.25%) |
May 03, 2024 | 41.80 | 42.98 | 41.80 | 42.98 | 3,359 | +1.27(+3.05%) |
May 02, 2024 | 42.10 | 42.34 | 41.61 | 41.70 | 7,042 | +0.16(+0.38%) |