Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 46.18 | 47.82 | 46.07 | 47.02 | 1,144,066 | -0.39(-0.82%) |
Jul 11, 2024 | 46.82 | 47.65 | 44.87 | 47.41 | 1,658,556 | +2.79(+6.25%) |
Jul 10, 2024 | 43.20 | 44.85 | 43.11 | 44.62 | 975,800 | +2.31(+5.46%) |
Jul 09, 2024 | 42.39 | 43.11 | 41.59 | 42.31 | 635,950 | -0.19(-0.45%) |
Jul 08, 2024 | 41.71 | 42.50 | 40.94 | 42.50 | 705,301 | +0.01(+0.02%) |
Jul 05, 2024 | 41.77 | 43.09 | 41.24 | 42.49 | 1,382,774 | +2.33(+5.80%) |
Jul 03, 2024 | 38.42 | 40.72 | 38.42 | 40.16 | 1,151,315 | +2.88(+7.73%) |
Jul 02, 2024 | 36.91 | 37.94 | 36.30 | 37.28 | 763,249 | +0.33(+0.89%) |
Jul 01, 2024 | 37.71 | 38.30 | 36.87 | 36.95 | 521,522 | -0.30(-0.81%) |
Jun 28, 2024 | 38.05 | 38.53 | 36.67 | 37.25 | 758,519 | -0.55(-1.46%) |
Jun 27, 2024 | 37.69 | 38.32 | 37.62 | 37.80 | 746,106 | +0.99(+2.69%) |
Jun 26, 2024 | 35.65 | 36.88 | 35.52 | 36.81 | 760,883 | -0.09(-0.24%) |
Jun 25, 2024 | 37.21 | 37.38 | 36.71 | 36.90 | 773,856 | -0.90(-2.37%) |
Jun 24, 2024 | 38.54 | 38.97 | 37.66 | 37.80 | 906,402 | -0.21(-0.55%) |
Jun 21, 2024 | 39.05 | 39.16 | 37.35 | 38.01 | 1,496,637 | -1.58(-3.99%) |
Jun 20, 2024 | 38.22 | 39.79 | 37.83 | 39.59 | 1,561,159 | +2.26(+6.05%) |
Jun 18, 2024 | 35.89 | 37.96 | 35.77 | 37.33 | 1,380,707 | +0.85(+2.32%) |
Jun 17, 2024 | 36.55 | 36.58 | 35.24 | 36.48 | 985,199 | -0.44(-1.19%) |
Jun 14, 2024 | 37.06 | 37.06 | 35.82 | 36.92 | 999,704 | +0.74(+2.03%) |
Jun 13, 2024 | 37.47 | 38.35 | 35.80 | 36.19 | 1,064,890 | -1.78(-4.69%) |
Jun 12, 2024 | 39.49 | 39.94 | 37.40 | 37.97 | 1,691,016 | +0.38(+1.01%) |
Jun 11, 2024 | 37.53 | 37.66 | 36.62 | 37.59 | 1,146,909 | -0.44(-1.15%) |
Jun 10, 2024 | 37.71 | 38.29 | 36.78 | 38.03 | 1,016,338 | +0.57(+1.51%) |
Jun 07, 2024 | 40.72 | 40.72 | 37.10 | 37.46 | 2,597,680 | -6.33(-14.45%) |
Jun 06, 2024 | 41.58 | 44.05 | 41.48 | 43.78 | 1,336,491 | +2.14(+5.13%) |
Jun 05, 2024 | 40.31 | 41.65 | 39.59 | 41.65 | 1,029,449 | +1.77(+4.44%) |
Jun 04, 2024 | 41.97 | 41.97 | 39.35 | 39.88 | 1,818,044 | -3.63(-8.34%) |
Jun 03, 2024 | 43.59 | 43.98 | 42.73 | 43.51 | 1,218,423 | -0.25(-0.57%) |
May 31, 2024 | 44.91 | 45.31 | 42.57 | 43.76 | 1,073,967 | -0.19(-0.43%) |
May 30, 2024 | 43.24 | 44.65 | 43.11 | 43.94 | 1,003,009 | +0.78(+1.80%) |
May 29, 2024 | 43.91 | 44.56 | 42.91 | 43.17 | 1,170,633 | -1.74(-3.88%) |
May 28, 2024 | 44.74 | 45.47 | 44.05 | 44.91 | 1,306,748 | +2.38(+5.59%) |
May 24, 2024 | 42.37 | 43.24 | 42.25 | 42.53 | 806,828 | +1.04(+2.52%) |
May 23, 2024 | 43.04 | 43.76 | 41.07 | 41.49 | 1,942,822 | -1.72(-3.98%) |
May 22, 2024 | 45.86 | 45.86 | 42.80 | 43.21 | 1,633,871 | -3.81(-8.10%) |
May 21, 2024 | 47.02 | 47.58 | 46.37 | 47.02 | 1,086,511 | -0.12(-0.25%) |
May 20, 2024 | 46.35 | 47.94 | 45.24 | 47.14 | 1,376,278 | +0.89(+1.91%) |
May 17, 2024 | 43.76 | 46.25 | 43.47 | 46.25 | 1,964,585 | +3.88(+9.16%) |
May 16, 2024 | 42.23 | 42.84 | 41.24 | 42.37 | 815,857 | -0.10(-0.23%) |
May 15, 2024 | 42.02 | 42.93 | 40.24 | 42.47 | 1,641,900 | +1.48(+3.62%) |
May 14, 2024 | 40.30 | 41.20 | 39.94 | 40.99 | 982,911 | +1.41(+3.57%) |
May 13, 2024 | 40.37 | 41.06 | 39.20 | 39.58 | 1,138,338 | -1.25(-3.07%) |
May 10, 2024 | 42.28 | 42.31 | 40.75 | 40.83 | 1,523,574 | -0.46(-1.11%) |
May 09, 2024 | 38.70 | 41.38 | 38.70 | 41.29 | 2,096,781 | +3.09(+8.10%) |
May 08, 2024 | 37.63 | 38.91 | 37.13 | 38.19 | 1,272,256 | +0.31(+0.81%) |
May 07, 2024 | 37.78 | 38.48 | 37.50 | 37.89 | 866,755 | -0.22(-0.57%) |
May 06, 2024 | 37.61 | 38.42 | 37.61 | 38.11 | 1,563,504 | +2.21(+6.15%) |
May 03, 2024 | 36.62 | 37.12 | 35.37 | 35.90 | 1,552,000 | -0.31(-0.85%) |
May 02, 2024 | 35.43 | 36.86 | 35.04 | 36.21 | 1,139,583 | +0.13(+0.36%) |