Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 53.15 | 55.08 | 52.62 | 55.00 | 1,346,750 | +2.68(+5.12%) |
Jul 25, 2024 | 52.30 | 52.93 | 50.97 | 52.32 | 1,207,322 | +2.01(+4.00%) |
Jul 24, 2024 | 51.06 | 51.77 | 50.27 | 50.31 | 934,443 | -1.31(-2.54%) |
Jul 23, 2024 | 50.24 | 52.04 | 50.24 | 51.62 | 837,619 | +1.38(+2.75%) |
Jul 22, 2024 | 50.57 | 50.70 | 49.42 | 50.24 | 571,988 | -0.47(-0.93%) |
Jul 19, 2024 | 50.72 | 51.11 | 50.12 | 50.71 | 542,194 | -0.21(-0.41%) |
Jul 18, 2024 | 51.48 | 52.62 | 50.83 | 50.92 | 759,831 | -0.66(-1.28%) |
Jul 17, 2024 | 50.84 | 52.18 | 50.61 | 51.58 | 485,100 | -0.02(-0.04%) |
Jul 16, 2024 | 49.96 | 51.73 | 49.79 | 51.60 | 1,152,881 | +2.46(+5.01%) |
Jul 15, 2024 | 48.79 | 49.35 | 48.10 | 49.14 | 786,600 | +1.69(+3.56%) |
Jul 12, 2024 | 46.79 | 48.24 | 46.56 | 47.45 | 748,217 | +0.79(+1.69%) |
Jul 11, 2024 | 46.52 | 46.98 | 45.78 | 46.66 | 859,524 | +0.47(+1.02%) |
Jul 10, 2024 | 45.87 | 46.32 | 44.83 | 46.19 | 813,515 | +0.15(+0.33%) |
Jul 09, 2024 | 44.96 | 46.46 | 44.65 | 46.04 | 914,147 | +1.11(+2.47%) |
Jul 08, 2024 | 45.20 | 45.50 | 44.68 | 44.93 | 539,801 | +0.02(+0.04%) |
Jul 05, 2024 | 45.12 | 45.36 | 44.66 | 44.91 | 335,629 | -0.48(-1.06%) |
Jul 03, 2024 | 45.84 | 46.00 | 45.15 | 45.39 | 273,106 | -0.02(-0.04%) |
Jul 02, 2024 | 44.97 | 46.22 | 44.72 | 45.41 | 770,334 | +0.08(+0.18%) |
Jul 01, 2024 | 44.75 | 45.53 | 44.57 | 45.33 | 662,997 | +0.77(+1.73%) |
Jun 28, 2024 | 43.54 | 45.46 | 43.50 | 44.56 | 1,056,636 | +1.56(+3.63%) |
Jun 27, 2024 | 43.11 | 43.35 | 42.46 | 43.00 | 506,637 | -0.38(-0.88%) |
Jun 26, 2024 | 43.35 | 43.57 | 42.51 | 43.38 | 618,000 | +0.02(+0.05%) |
Jun 25, 2024 | 43.78 | 43.83 | 43.19 | 43.36 | 937,182 | -0.66(-1.50%) |
Jun 24, 2024 | 43.98 | 45.08 | 43.90 | 44.02 | 793,263 | +0.06(+0.14%) |
Jun 21, 2024 | 44.06 | 44.41 | 43.44 | 43.96 | 1,520,663 | -0.07(-0.16%) |
Jun 20, 2024 | 41.84 | 44.56 | 41.42 | 44.03 | 1,777,281 | +3.19(+7.81%) |
Jun 18, 2024 | 40.93 | 41.57 | 40.44 | 40.84 | 853,332 | +0.19(+0.47%) |
Jun 17, 2024 | 39.22 | 40.80 | 39.22 | 40.65 | 765,813 | +1.36(+3.46%) |
Jun 14, 2024 | 39.67 | 40.10 | 39.19 | 39.29 | 692,376 | -0.96(-2.39%) |
Jun 13, 2024 | 40.14 | 40.34 | 38.74 | 40.25 | 634,871 | +0.04(+0.10%) |
Jun 12, 2024 | 39.72 | 40.90 | 39.23 | 40.21 | 677,766 | +1.69(+4.39%) |
Jun 11, 2024 | 39.35 | 40.00 | 38.42 | 38.52 | 773,920 | -1.69(-4.20%) |
Jun 10, 2024 | 40.50 | 40.80 | 40.10 | 40.21 | 434,215 | -0.94(-2.28%) |
Jun 07, 2024 | 40.60 | 41.33 | 40.44 | 41.15 | 450,884 | +0.05(+0.12%) |
Jun 06, 2024 | 41.25 | 41.79 | 40.96 | 41.10 | 433,312 | -0.25(-0.60%) |
Jun 05, 2024 | 41.13 | 41.64 | 40.29 | 41.35 | 529,646 | +0.37(+0.90%) |
Jun 04, 2024 | 41.03 | 41.42 | 40.53 | 40.98 | 485,569 | -0.32(-0.77%) |
Jun 03, 2024 | 41.99 | 42.00 | 40.62 | 41.30 | 446,852 | -0.46(-1.10%) |
May 31, 2024 | 41.48 | 41.78 | 40.53 | 41.76 | 631,726 | +0.60(+1.46%) |
May 30, 2024 | 41.07 | 41.45 | 40.40 | 41.16 | 396,182 | +0.45(+1.11%) |
May 29, 2024 | 40.76 | 40.88 | 39.58 | 40.71 | 710,156 | -0.74(-1.79%) |
May 28, 2024 | 42.04 | 42.21 | 41.21 | 41.45 | 353,442 | -0.43(-1.03%) |
May 24, 2024 | 41.50 | 41.95 | 41.34 | 41.88 | 362,041 | +0.72(+1.75%) |
May 23, 2024 | 41.53 | 41.83 | 40.67 | 41.16 | 1,161,077 | -0.49(-1.18%) |
May 22, 2024 | 42.17 | 42.73 | 41.59 | 41.65 | 1,292,721 | -0.88(-2.07%) |
May 21, 2024 | 41.34 | 42.68 | 41.16 | 42.53 | 582,330 | +1.10(+2.66%) |
May 20, 2024 | 41.84 | 42.06 | 41.43 | 41.43 | 750,714 | -0.13(-0.31%) |
May 17, 2024 | 40.72 | 41.73 | 40.16 | 41.56 | 681,188 | +1.00(+2.47%) |
May 16, 2024 | 42.19 | 42.35 | 38.92 | 40.56 | 1,603,082 | -1.60(-3.80%) |
May 15, 2024 | 41.79 | 42.40 | 41.61 | 42.16 | 994,835 | +0.66(+1.59%) |
May 14, 2024 | 41.90 | 42.00 | 40.91 | 41.50 | 1,244,363 | +0.00(+0.00%) |
May 13, 2024 | 41.68 | 41.78 | 40.55 | 41.50 | 1,099,860 | +0.81(+1.99%) |
May 10, 2024 | 40.46 | 40.78 | 39.81 | 40.69 | 720,269 | +0.43(+1.07%) |
May 09, 2024 | 39.91 | 40.30 | 39.35 | 40.26 | 601,497 | +0.49(+1.23%) |
May 08, 2024 | 39.35 | 39.86 | 39.35 | 39.77 | 1,254,581 | +0.00(+0.00%) |
May 07, 2024 | 40.27 | 41.06 | 39.75 | 39.77 | 515,219 | -0.41(-1.01%) |
May 06, 2024 | 40.98 | 41.17 | 39.99 | 40.18 | 705,715 | -0.42(-1.03%) |
May 03, 2024 | 41.57 | 41.57 | 39.88 | 40.60 | 770,049 | -0.40(-0.97%) |
May 02, 2024 | 40.05 | 41.16 | 38.77 | 40.99 | 1,178,283 | +2.82(+7.37%) |