Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 47.09 | 47.09 | 46.50 | 46.53 | 247,956 | -0.56(-1.19%) |
Jul 18, 2024 | 48.03 | 48.72 | 46.70 | 47.09 | 269,978 | -1.25(-2.59%) |
Jul 17, 2024 | 47.89 | 49.20 | 47.89 | 48.34 | 437,752 | +0.02(+0.04%) |
Jul 16, 2024 | 46.90 | 48.42 | 46.69 | 48.32 | 371,521 | +1.67(+3.58%) |
Jul 15, 2024 | 46.50 | 47.60 | 46.44 | 46.65 | 348,477 | +0.49(+1.06%) |
Jul 12, 2024 | 46.40 | 46.85 | 45.83 | 46.16 | 437,311 | +0.27(+0.59%) |
Jul 11, 2024 | 45.30 | 46.24 | 45.23 | 45.89 | 529,918 | +1.20(+2.69%) |
Jul 10, 2024 | 44.46 | 44.85 | 43.59 | 44.69 | 425,554 | +0.39(+0.88%) |
Jul 09, 2024 | 44.19 | 44.53 | 43.89 | 44.30 | 468,353 | -0.40(-0.89%) |
Jul 08, 2024 | 43.60 | 44.80 | 43.42 | 44.70 | 480,324 | +1.40(+3.23%) |
Jul 05, 2024 | 42.97 | 43.52 | 42.43 | 43.30 | 305,819 | +0.18(+0.42%) |
Jul 03, 2024 | 42.00 | 43.19 | 42.00 | 43.12 | 276,682 | +1.28(+3.06%) |
Jul 02, 2024 | 40.82 | 41.86 | 40.60 | 41.84 | 315,630 | +1.15(+2.83%) |
Jul 01, 2024 | 40.74 | 41.05 | 40.11 | 40.69 | 233,648 | -0.01(-0.02%) |
Jun 28, 2024 | 40.35 | 40.81 | 40.18 | 40.70 | 1,146,409 | +0.66(+1.65%) |
Jun 27, 2024 | 40.27 | 40.66 | 39.90 | 40.04 | 366,749 | +0.05(+0.13%) |
Jun 26, 2024 | 40.31 | 40.72 | 39.81 | 39.99 | 229,136 | -0.69(-1.70%) |
Jun 25, 2024 | 40.71 | 40.95 | 40.52 | 40.68 | 316,419 | +0.03(+0.07%) |
Jun 24, 2024 | 40.05 | 40.86 | 40.05 | 40.65 | 335,261 | +0.72(+1.80%) |
Jun 21, 2024 | 39.79 | 40.27 | 39.77 | 39.93 | 788,126 | +0.06(+0.15%) |
Jun 20, 2024 | 39.98 | 40.52 | 39.71 | 39.87 | 358,121 | -0.01(-0.03%) |
Jun 18, 2024 | 39.54 | 40.28 | 39.54 | 39.88 | 347,945 | -0.10(-0.25%) |
Jun 17, 2024 | 39.26 | 40.19 | 39.26 | 39.98 | 394,466 | -0.15(-0.37%) |
Jun 14, 2024 | 40.33 | 40.57 | 38.46 | 40.13 | 540,113 | -0.77(-1.88%) |
Jun 13, 2024 | 41.98 | 43.72 | 40.79 | 40.90 | 1,334,935 | +4.42(+12.12%) |
Jun 12, 2024 | 36.56 | 37.40 | 36.25 | 36.48 | 314,741 | +0.80(+2.24%) |
Jun 11, 2024 | 35.69 | 35.84 | 35.29 | 35.68 | 273,196 | -0.24(-0.67%) |
Jun 10, 2024 | 35.18 | 36.02 | 34.85 | 35.92 | 316,620 | +0.39(+1.10%) |
Jun 07, 2024 | 35.28 | 35.91 | 35.28 | 35.53 | 238,606 | -0.07(-0.20%) |
Jun 06, 2024 | 35.71 | 36.06 | 35.59 | 35.60 | 187,051 | -0.30(-0.84%) |
Jun 05, 2024 | 36.01 | 36.26 | 35.55 | 35.90 | 208,214 | +0.16(+0.45%) |
Jun 04, 2024 | 36.26 | 36.43 | 35.55 | 35.74 | 208,368 | -0.50(-1.38%) |
Jun 03, 2024 | 36.86 | 36.86 | 36.05 | 36.24 | 221,977 | -0.21(-0.58%) |
May 31, 2024 | 36.71 | 36.93 | 36.08 | 36.45 | 283,815 | -0.21(-0.57%) |
May 30, 2024 | 36.48 | 36.90 | 36.32 | 36.66 | 194,026 | +0.43(+1.19%) |
May 29, 2024 | 37.11 | 37.22 | 36.20 | 36.23 | 140,414 | -1.09(-2.92%) |
May 28, 2024 | 38.10 | 38.20 | 36.96 | 37.32 | 209,633 | -0.58(-1.53%) |
May 24, 2024 | 37.61 | 38.01 | 37.38 | 37.90 | 146,033 | +0.58(+1.55%) |
May 23, 2024 | 37.65 | 37.65 | 37.05 | 37.32 | 175,519 | -0.28(-0.74%) |
May 22, 2024 | 37.87 | 37.87 | 37.14 | 37.60 | 185,030 | -0.37(-0.97%) |
May 21, 2024 | 38.10 | 38.31 | 37.66 | 37.97 | 195,584 | -0.26(-0.68%) |
May 20, 2024 | 38.62 | 38.78 | 38.21 | 38.23 | 152,000 | -0.46(-1.19%) |
May 17, 2024 | 38.75 | 38.83 | 38.41 | 38.69 | 167,951 | +0.18(+0.47%) |
May 16, 2024 | 37.99 | 38.65 | 37.87 | 38.51 | 139,714 | +0.36(+0.94%) |
May 15, 2024 | 38.73 | 38.73 | 38.09 | 38.15 | 186,159 | -0.16(-0.42%) |
May 14, 2024 | 38.77 | 38.77 | 37.76 | 38.31 | 203,374 | +0.08(+0.21%) |
May 13, 2024 | 38.28 | 38.73 | 38.19 | 38.23 | 237,320 | +0.20(+0.53%) |
May 10, 2024 | 39.16 | 39.20 | 37.89 | 38.03 | 181,554 | -1.04(-2.66%) |
May 09, 2024 | 38.94 | 39.24 | 38.56 | 39.07 | 367,626 | +0.20(+0.51%) |
May 08, 2024 | 38.37 | 39.02 | 38.04 | 38.87 | 455,757 | +0.17(+0.44%) |
May 07, 2024 | 39.14 | 39.32 | 38.68 | 38.70 | 261,635 | -0.37(-0.95%) |
May 06, 2024 | 38.07 | 39.22 | 37.93 | 39.07 | 268,129 | +1.26(+3.33%) |
May 03, 2024 | 38.86 | 38.88 | 37.70 | 37.81 | 262,019 | -0.51(-1.33%) |
May 02, 2024 | 38.08 | 38.37 | 37.87 | 38.32 | 186,683 | +0.66(+1.75%) |