Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 41.21 | 41.45 | 40.12 | 40.24 | 178,643 | -1.21(-2.92%) |
Jul 16, 2024 | 41.50 | 41.53 | 41.01 | 41.45 | 216,157 | +0.24(+0.58%) |
Jul 15, 2024 | 42.16 | 42.16 | 40.68 | 41.21 | 272,049 | -1.32(-3.10%) |
Jul 12, 2024 | 42.56 | 42.68 | 42.15 | 42.53 | 169,126 | +0.19(+0.45%) |
Jul 11, 2024 | 42.01 | 42.50 | 41.92 | 42.34 | 184,705 | +0.88(+2.12%) |
Jul 10, 2024 | 40.50 | 41.51 | 40.50 | 41.46 | 332,376 | +1.13(+2.80%) |
Jul 09, 2024 | 39.58 | 40.64 | 39.45 | 40.33 | 226,372 | +0.64(+1.61%) |
Jul 08, 2024 | 39.53 | 39.83 | 39.00 | 39.69 | 151,638 | +0.38(+0.97%) |
Jul 05, 2024 | 39.55 | 39.96 | 39.29 | 39.31 | 418,631 | -0.35(-0.88%) |
Jul 04, 2024 | 39.41 | 39.90 | 39.21 | 39.66 | 59,784 | +0.46(+1.17%) |
Jul 03, 2024 | 38.89 | 39.69 | 38.88 | 39.20 | 295,162 | +0.45(+1.16%) |
Jul 02, 2024 | 38.19 | 38.97 | 38.12 | 38.75 | 398,500 | -0.01(-0.03%) |
Jun 28, 2024 | 38.76 | 0 | -1.90(-4.67%) | |||
Jun 27, 2024 | 39.91 | 40.72 | 39.74 | 40.66 | 146,220 | +0.70(+1.75%) |
Jun 26, 2024 | 40.00 | 40.38 | 39.70 | 39.96 | 135,923 | -0.35(-0.87%) |
Jun 25, 2024 | 40.12 | 40.41 | 40.01 | 40.31 | 280,244 | +0.02(+0.05%) |
Jun 24, 2024 | 39.76 | 40.56 | 39.75 | 40.29 | 301,121 | +0.52(+1.31%) |
Jun 21, 2024 | 40.20 | 40.26 | 39.66 | 39.77 | 435,482 | -0.31(-0.77%) |
Jun 20, 2024 | 40.68 | 40.68 | 39.67 | 40.08 | 627,071 | -0.73(-1.79%) |
Jun 19, 2024 | 40.42 | 41.54 | 40.42 | 40.81 | 110,080 | +0.20(+0.49%) |
Jun 18, 2024 | 40.13 | 40.67 | 39.86 | 40.61 | 220,861 | +0.32(+0.79%) |
Jun 17, 2024 | 41.12 | 41.12 | 40.20 | 40.29 | 227,231 | -1.01(-2.45%) |
Jun 14, 2024 | 41.92 | 41.92 | 41.15 | 41.30 | 432,426 | -0.70(-1.67%) |
Jun 13, 2024 | 42.22 | 42.29 | 41.30 | 42.00 | 148,164 | -0.18(-0.43%) |
Jun 12, 2024 | 43.89 | 44.00 | 42.13 | 42.18 | 362,804 | -1.00(-2.32%) |
Jun 11, 2024 | 43.15 | 43.92 | 42.96 | 43.18 | 450,365 | -0.27(-0.62%) |
Jun 10, 2024 | 41.55 | 44.13 | 41.45 | 43.45 | 500,884 | +1.68(+4.02%) |
Jun 07, 2024 | 42.38 | 42.53 | 41.77 | 41.77 | 387,797 | -1.14(-2.66%) |
Jun 06, 2024 | 43.43 | 43.48 | 42.70 | 42.91 | 330,124 | -0.75(-1.72%) |
Jun 05, 2024 | 43.45 | 44.18 | 43.26 | 43.66 | 228,435 | +0.43(+0.99%) |
Jun 04, 2024 | 42.90 | 43.29 | 42.19 | 43.23 | 338,111 | +0.16(+0.37%) |
Jun 03, 2024 | 42.92 | 43.39 | 42.64 | 43.07 | 340,442 | +0.10(+0.23%) |
May 31, 2024 | 42.63 | 43.04 | 42.27 | 42.97 | 1,114,013 | +0.11(+0.26%) |
May 30, 2024 | 42.08 | 43.00 | 41.92 | 42.86 | 601,331 | +0.89(+2.12%) |
May 29, 2024 | 42.94 | 42.99 | 41.83 | 41.97 | 413,324 | -1.52(-3.50%) |
May 28, 2024 | 44.00 | 44.68 | 43.43 | 43.49 | 605,842 | -1.08(-2.42%) |
May 27, 2024 | 44.25 | 44.75 | 44.22 | 44.57 | 160,645 | +0.33(+0.75%) |
May 24, 2024 | 43.42 | 44.40 | 43.35 | 44.24 | 432,408 | +0.93(+2.15%) |
May 23, 2024 | 44.19 | 44.19 | 43.11 | 43.31 | 206,154 | -0.74(-1.68%) |
May 22, 2024 | 42.98 | 44.47 | 42.95 | 44.05 | 309,425 | +0.82(+1.90%) |
May 21, 2024 | 42.61 | 43.43 | 42.27 | 43.23 | 419,861 | +1.13(+2.68%) |
May 17, 2024 | 42.10 | 0 | -0.70(-1.64%) | |||
May 16, 2024 | 43.14 | 43.43 | 42.65 | 42.80 | 319,670 | -0.46(-1.06%) |
May 15, 2024 | 42.45 | 43.33 | 42.42 | 43.26 | 351,420 | +1.11(+2.63%) |
May 14, 2024 | 42.95 | 43.34 | 41.88 | 42.15 | 520,119 | -0.72(-1.68%) |
May 13, 2024 | 43.08 | 43.67 | 42.65 | 42.87 | 458,496 | -0.04(-0.09%) |
May 10, 2024 | 42.15 | 43.03 | 41.88 | 42.91 | 450,009 | +0.85(+2.02%) |
May 09, 2024 | 41.18 | 42.42 | 40.88 | 42.06 | 268,465 | +0.88(+2.14%) |
May 08, 2024 | 40.44 | 41.22 | 40.20 | 41.18 | 266,528 | +0.49(+1.20%) |
May 07, 2024 | 40.51 | 40.95 | 40.26 | 40.69 | 559,023 | +0.23(+0.57%) |
May 06, 2024 | 38.78 | 40.48 | 38.78 | 40.46 | 662,665 | +1.66(+4.28%) |
May 03, 2024 | 37.36 | 39.37 | 37.01 | 38.80 | 470,469 | +1.88(+5.09%) |
May 02, 2024 | 35.67 | 37.07 | 35.67 | 36.92 | 329,781 | +1.53(+4.32%) |