Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 45.55 | 45.72 | 44.48 | 44.77 | 84,491 | -0.14(-0.31%) |
Jul 25, 2024 | 45.72 | 46.15 | 44.63 | 44.91 | 372,888 | -0.67(-1.47%) |
Jul 24, 2024 | 45.47 | 46.59 | 44.73 | 45.58 | 156,771 | -0.16(-0.35%) |
Jul 23, 2024 | 44.46 | 47.17 | 44.35 | 45.74 | 690,906 | +1.04(+2.33%) |
Jul 22, 2024 | 44.95 | 45.30 | 44.09 | 44.70 | 280,811 | -0.04(-0.09%) |
Jul 19, 2024 | 45.26 | 46.00 | 44.45 | 44.74 | 201,942 | -0.28(-0.62%) |
Jul 18, 2024 | 46.26 | 47.17 | 44.50 | 45.02 | 227,916 | -1.46(-3.14%) |
Jul 17, 2024 | 49.48 | 49.48 | 45.05 | 46.48 | 720,988 | -3.71(-7.39%) |
Jul 16, 2024 | 49.04 | 50.53 | 47.82 | 50.19 | 507,765 | +1.29(+2.64%) |
Jul 15, 2024 | 46.63 | 48.90 | 46.54 | 48.90 | 276,147 | +2.50(+5.39%) |
Jul 12, 2024 | 47.00 | 48.96 | 44.96 | 46.40 | 899,582 | -0.25(-0.54%) |
Jul 11, 2024 | 45.49 | 47.00 | 44.34 | 46.65 | 370,206 | +1.68(+3.74%) |
Jul 10, 2024 | 44.99 | 45.89 | 43.80 | 44.97 | 405,604 | +0.05(+0.11%) |
Jul 09, 2024 | 43.52 | 46.73 | 42.70 | 44.92 | 616,511 | +1.40(+3.22%) |
Jul 08, 2024 | 42.87 | 45.76 | 42.87 | 43.52 | 591,861 | +1.49(+3.55%) |
Jul 05, 2024 | 41.67 | 42.21 | 41.03 | 42.03 | 270,832 | -0.17(-0.40%) |
Jul 03, 2024 | 40.03 | 42.83 | 39.91 | 42.20 | 146,758 | +2.05(+5.11%) |
Jul 02, 2024 | 41.60 | 42.15 | 39.99 | 40.15 | 379,421 | -1.65(-3.95%) |
Jul 01, 2024 | 43.68 | 45.76 | 41.15 | 41.80 | 474,272 | -2.17(-4.94%) |
Jun 28, 2024 | 42.13 | 44.58 | 41.12 | 43.97 | 671,959 | +2.28(+5.47%) |
Jun 27, 2024 | 40.35 | 42.25 | 40.07 | 41.69 | 294,599 | +1.50(+3.73%) |
Jun 26, 2024 | 39.63 | 40.19 | 38.65 | 40.19 | 233,868 | +0.49(+1.23%) |
Jun 25, 2024 | 39.43 | 40.41 | 38.65 | 39.70 | 234,119 | +0.99(+2.56%) |
Jun 24, 2024 | 38.50 | 38.84 | 37.55 | 38.71 | 540,687 | +0.28(+0.73%) |
Jun 21, 2024 | 39.82 | 40.35 | 38.06 | 38.43 | 751,116 | -1.06(-2.68%) |
Jun 20, 2024 | 39.30 | 40.11 | 39.06 | 39.49 | 277,967 | +0.00(+0.00%) |
Jun 18, 2024 | 40.21 | 40.77 | 39.15 | 39.49 | 218,753 | -0.68(-1.69%) |
Jun 17, 2024 | 41.12 | 41.44 | 39.96 | 40.17 | 202,025 | -1.24(-2.99%) |
Jun 14, 2024 | 42.30 | 42.79 | 41.15 | 41.41 | 535,496 | -1.30(-3.04%) |
Jun 13, 2024 | 43.62 | 44.29 | 42.58 | 42.71 | 241,997 | -0.59(-1.36%) |
Jun 12, 2024 | 44.00 | 44.98 | 42.65 | 43.30 | 262,919 | -0.12(-0.28%) |
Jun 11, 2024 | 41.36 | 44.00 | 41.35 | 43.42 | 237,390 | +1.46(+3.48%) |
Jun 10, 2024 | 41.37 | 42.27 | 40.71 | 41.96 | 185,271 | +0.29(+0.70%) |
Jun 07, 2024 | 42.16 | 42.80 | 41.62 | 41.67 | 181,154 | -0.77(-1.81%) |
Jun 06, 2024 | 43.21 | 45.00 | 42.00 | 42.44 | 545,391 | -0.47(-1.10%) |
Jun 05, 2024 | 40.54 | 42.92 | 40.22 | 42.91 | 312,093 | +2.10(+5.15%) |
Jun 04, 2024 | 42.06 | 42.32 | 40.01 | 40.81 | 319,721 | -1.18(-2.81%) |
Jun 03, 2024 | 41.09 | 42.69 | 40.90 | 41.99 | 323,863 | +1.33(+3.27%) |
May 31, 2024 | 41.30 | 42.41 | 40.36 | 40.66 | 335,596 | -0.38(-0.93%) |
May 30, 2024 | 41.42 | 42.26 | 40.73 | 41.04 | 360,524 | -0.04(-0.10%) |
May 29, 2024 | 41.09 | 41.27 | 40.13 | 41.08 | 374,922 | -0.62(-1.49%) |
May 28, 2024 | 41.14 | 41.75 | 40.05 | 41.70 | 246,703 | +0.85(+2.08%) |
May 24, 2024 | 39.86 | 40.96 | 38.57 | 40.85 | 424,603 | +0.89(+2.23%) |
May 23, 2024 | 40.22 | 40.27 | 38.77 | 39.96 | 297,658 | +0.05(+0.13%) |
May 22, 2024 | 39.03 | 42.00 | 39.03 | 39.91 | 379,059 | +0.88(+2.25%) |
May 21, 2024 | 38.54 | 39.73 | 38.54 | 39.03 | 357,750 | +0.37(+0.96%) |
May 20, 2024 | 39.61 | 40.09 | 38.38 | 38.66 | 442,782 | -1.09(-2.74%) |
May 17, 2024 | 40.84 | 40.84 | 39.44 | 39.75 | 404,249 | -1.11(-2.72%) |
May 16, 2024 | 40.84 | 41.33 | 39.41 | 40.86 | 235,995 | +0.17(+0.42%) |
May 15, 2024 | 41.46 | 42.31 | 40.64 | 40.69 | 210,842 | -0.08(-0.20%) |
May 14, 2024 | 42.00 | 42.70 | 40.65 | 40.77 | 180,452 | -0.94(-2.25%) |
May 13, 2024 | 41.41 | 42.71 | 40.67 | 41.71 | 356,971 | +0.79(+1.93%) |
May 10, 2024 | 42.00 | 42.00 | 37.83 | 40.92 | 548,715 | -1.05(-2.50%) |
May 09, 2024 | 42.59 | 42.95 | 41.92 | 41.97 | 151,048 | -0.66(-1.55%) |
May 08, 2024 | 43.95 | 44.00 | 41.88 | 42.63 | 125,721 | -1.03(-2.36%) |
May 07, 2024 | 43.81 | 44.37 | 41.67 | 43.66 | 302,513 | -0.86(-1.93%) |
May 06, 2024 | 45.31 | 45.56 | 44.29 | 44.52 | 135,711 | -0.74(-1.63%) |
May 03, 2024 | 43.51 | 45.47 | 43.41 | 45.26 | 376,063 | +2.69(+6.32%) |
May 02, 2024 | 43.19 | 43.70 | 42.40 | 42.57 | 354,695 | -0.27(-0.63%) |