Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 63.78 | 63.78 | 59.09 | 61.10 | 920,162 | -1.91(-3.03%) |
Jul 11, 2024 | 61.89 | 63.45 | 61.37 | 63.01 | 883,002 | +2.31(+3.81%) |
Jul 10, 2024 | 59.78 | 61.53 | 58.98 | 60.70 | 976,377 | +1.85(+3.14%) |
Jul 09, 2024 | 56.03 | 59.36 | 55.81 | 58.85 | 1,024,207 | +0.93(+1.61%) |
Jul 08, 2024 | 57.93 | 58.88 | 57.06 | 57.92 | 1,049,041 | -1.29(-2.18%) |
Jul 05, 2024 | 56.64 | 59.84 | 55.89 | 59.21 | 1,222,762 | +4.89(+9.00%) |
Jul 03, 2024 | 55.16 | 55.92 | 52.80 | 54.32 | 783,324 | +0.24(+0.44%) |
Jul 02, 2024 | 54.49 | 55.74 | 53.91 | 54.08 | 1,289,007 | +0.67(+1.25%) |
Jul 01, 2024 | 50.90 | 53.60 | 50.24 | 53.41 | 1,280,310 | +4.22(+8.58%) |
Jun 28, 2024 | 46.65 | 49.60 | 46.36 | 49.19 | 1,688,329 | +2.75(+5.92%) |
Jun 27, 2024 | 45.72 | 46.99 | 44.06 | 46.44 | 1,763,078 | +1.64(+3.66%) |
Jun 26, 2024 | 43.00 | 44.96 | 42.96 | 44.80 | 1,735,402 | +2.68(+6.36%) |
Jun 25, 2024 | 41.33 | 42.37 | 40.15 | 42.12 | 1,368,550 | +2.84(+7.23%) |
Jun 24, 2024 | 42.59 | 42.83 | 39.20 | 39.28 | 1,856,261 | -3.51(-8.20%) |
Jun 21, 2024 | 41.92 | 42.98 | 41.15 | 42.79 | 1,507,259 | +0.56(+1.33%) |
Jun 20, 2024 | 40.68 | 42.53 | 40.61 | 42.23 | 2,038,792 | +3.44(+8.87%) |
Jun 18, 2024 | 41.78 | 41.80 | 38.54 | 38.79 | 2,428,466 | -3.23(-7.69%) |
Jun 17, 2024 | 41.43 | 42.85 | 41.18 | 42.02 | 2,100,488 | +2.70(+6.87%) |
Jun 14, 2024 | 38.55 | 39.96 | 37.83 | 39.32 | 2,546,217 | +0.82(+2.13%) |
Jun 13, 2024 | 36.88 | 39.25 | 36.51 | 38.50 | 3,476,559 | +2.43(+6.74%) |
Jun 12, 2024 | 35.48 | 36.90 | 34.41 | 36.07 | 4,031,095 | +2.11(+6.21%) |
Jun 11, 2024 | 36.88 | 37.77 | 33.94 | 33.96 | 5,956,138 | -5.20(-13.28%) |
Jun 10, 2024 | 36.30 | 41.29 | 35.40 | 39.16 | 6,416,130 | +0.09(+0.23%) |
Jun 07, 2024 | 42.25 | 42.76 | 38.42 | 39.07 | 4,535,753 | -3.77(-8.80%) |
Jun 06, 2024 | 42.11 | 45.49 | 41.01 | 42.84 | 3,603,684 | -1.72(-3.86%) |
Jun 05, 2024 | 48.79 | 49.25 | 44.01 | 44.56 | 3,122,547 | -5.44(-10.88%) |
Jun 04, 2024 | 47.01 | 52.15 | 46.27 | 50.00 | 2,875,328 | +4.24(+9.27%) |
Jun 03, 2024 | 47.21 | 51.26 | 45.50 | 45.76 | 2,875,650 | -7.86(-14.66%) |
May 31, 2024 | 53.00 | 54.95 | 51.38 | 53.62 | 1,758,052 | -0.29(-0.54%) |
May 30, 2024 | 52.50 | 53.95 | 51.41 | 53.91 | 2,400,777 | +3.64(+7.24%) |
May 29, 2024 | 47.14 | 50.38 | 47.05 | 50.27 | 2,431,597 | +5.47(+12.21%) |
May 28, 2024 | 47.01 | 47.74 | 44.35 | 44.80 | 2,038,861 | -1.74(-3.74%) |
May 24, 2024 | 43.97 | 46.99 | 43.97 | 46.54 | 3,139,026 | +4.68(+11.18%) |
May 23, 2024 | 37.04 | 43.05 | 36.31 | 41.86 | 6,744,819 | +1.60(+3.97%) |
May 22, 2024 | 44.92 | 45.63 | 38.90 | 40.26 | 4,616,661 | -5.34(-11.71%) |
May 21, 2024 | 45.24 | 47.06 | 43.81 | 45.60 | 3,114,404 | +1.45(+3.28%) |
May 20, 2024 | 46.90 | 46.93 | 43.98 | 44.15 | 2,373,947 | -3.55(-7.44%) |
May 17, 2024 | 50.04 | 50.12 | 47.27 | 47.70 | 2,608,914 | -4.34(-8.34%) |
May 16, 2024 | 52.29 | 53.64 | 49.16 | 52.04 | 2,978,411 | -2.51(-4.60%) |
May 15, 2024 | 57.44 | 58.17 | 53.90 | 54.55 | 2,233,765 | -2.53(-4.43%) |
May 14, 2024 | 57.83 | 58.32 | 55.21 | 57.08 | 1,469,373 | +0.33(+0.58%) |
May 13, 2024 | 60.70 | 60.88 | 56.09 | 56.75 | 1,756,132 | -4.38(-7.17%) |
May 10, 2024 | 59.62 | 61.33 | 59.45 | 61.13 | 1,097,434 | +2.85(+4.89%) |
May 09, 2024 | 60.97 | 61.25 | 57.58 | 58.28 | 1,823,407 | -4.00(-6.42%) |
May 08, 2024 | 60.69 | 63.05 | 60.47 | 62.28 | 1,591,143 | +0.50(+0.81%) |
May 07, 2024 | 62.77 | 63.67 | 61.34 | 61.78 | 994,560 | -0.66(-1.06%) |
May 06, 2024 | 61.78 | 62.84 | 59.32 | 62.44 | 2,178,401 | -2.44(-3.76%) |
May 03, 2024 | 69.48 | 70.55 | 64.25 | 64.88 | 2,156,813 | -5.39(-7.67%) |
May 02, 2024 | 73.21 | 73.42 | 69.41 | 70.27 | 1,035,170 | -4.21(-5.65%) |