Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 44.29 | 48.64 | 44.26 | 48.48 | 2,276,996 | +5.17(+11.94%) |
Jul 24, 2024 | 43.95 | 44.63 | 43.19 | 43.31 | 1,211,811 | -0.68(-1.55%) |
Jul 23, 2024 | 43.74 | 44.55 | 43.39 | 43.99 | 1,142,758 | +0.26(+0.59%) |
Jul 22, 2024 | 44.00 | 44.66 | 43.71 | 43.73 | 1,168,740 | -1.07(-2.39%) |
Jul 19, 2024 | 44.56 | 45.04 | 44.56 | 44.80 | 791,531 | -0.21(-0.47%) |
Jul 18, 2024 | 45.52 | 46.41 | 44.88 | 45.01 | 1,116,775 | -0.48(-1.06%) |
Jul 17, 2024 | 44.97 | 45.90 | 44.66 | 45.49 | 1,494,732 | +0.18(+0.40%) |
Jul 16, 2024 | 43.68 | 45.41 | 43.68 | 45.31 | 1,619,313 | +1.73(+3.97%) |
Jul 15, 2024 | 41.97 | 43.67 | 41.69 | 43.58 | 1,147,570 | +2.14(+5.16%) |
Jul 12, 2024 | 41.13 | 42.04 | 41.00 | 41.44 | 790,570 | +0.14(+0.34%) |
Jul 11, 2024 | 40.21 | 41.45 | 40.11 | 41.30 | 886,165 | +1.41(+3.53%) |
Jul 10, 2024 | 39.45 | 40.13 | 39.20 | 39.89 | 1,250,889 | -0.02(-0.05%) |
Jul 09, 2024 | 39.44 | 40.55 | 39.26 | 39.91 | 1,126,656 | +0.09(+0.23%) |
Jul 08, 2024 | 39.66 | 40.13 | 39.58 | 39.82 | 1,098,801 | +0.27(+0.68%) |
Jul 05, 2024 | 39.01 | 39.79 | 38.81 | 39.55 | 1,017,876 | +0.54(+1.38%) |
Jul 03, 2024 | 39.18 | 39.33 | 38.86 | 39.01 | 632,473 | -0.09(-0.23%) |
Jul 02, 2024 | 38.68 | 39.15 | 38.40 | 39.10 | 728,211 | +0.34(+0.88%) |
Jul 01, 2024 | 38.43 | 38.91 | 38.20 | 38.76 | 1,325,505 | +0.58(+1.52%) |
Jun 28, 2024 | 36.70 | 38.33 | 36.48 | 38.18 | 4,735,203 | +1.74(+4.77%) |
Jun 27, 2024 | 35.81 | 36.52 | 35.81 | 36.44 | 769,716 | +0.69(+1.93%) |
Jun 26, 2024 | 36.20 | 36.26 | 35.56 | 35.75 | 638,911 | -0.64(-1.76%) |
Jun 25, 2024 | 36.94 | 37.06 | 36.33 | 36.39 | 653,733 | -0.64(-1.73%) |
Jun 24, 2024 | 36.39 | 37.41 | 36.13 | 37.03 | 1,108,811 | +0.63(+1.73%) |
Jun 21, 2024 | 37.47 | 37.53 | 36.05 | 36.40 | 1,161,834 | -1.31(-3.47%) |
Jun 20, 2024 | 37.65 | 37.84 | 37.20 | 37.71 | 957,063 | +0.04(+0.11%) |
Jun 18, 2024 | 37.04 | 38.10 | 37.04 | 37.67 | 755,373 | +0.77(+2.09%) |
Jun 17, 2024 | 36.44 | 36.95 | 35.81 | 36.90 | 1,636,953 | +0.25(+0.68%) |
Jun 14, 2024 | 37.17 | 37.31 | 36.33 | 36.65 | 1,246,629 | -0.82(-2.19%) |
Jun 13, 2024 | 38.01 | 38.18 | 37.33 | 37.47 | 529,723 | -0.80(-2.09%) |
Jun 12, 2024 | 38.53 | 38.99 | 38.25 | 38.27 | 541,472 | +0.39(+1.03%) |
Jun 11, 2024 | 37.93 | 38.43 | 37.50 | 37.88 | 779,575 | -0.31(-0.81%) |
Jun 10, 2024 | 38.08 | 38.53 | 37.80 | 38.19 | 507,891 | -0.06(-0.16%) |
Jun 07, 2024 | 38.08 | 38.37 | 37.87 | 38.25 | 518,349 | -0.16(-0.42%) |
Jun 06, 2024 | 39.17 | 39.28 | 38.23 | 38.41 | 487,119 | -0.95(-2.41%) |
Jun 05, 2024 | 39.48 | 39.88 | 39.23 | 39.36 | 572,284 | +0.07(+0.18%) |
Jun 04, 2024 | 39.62 | 39.63 | 38.92 | 39.29 | 425,071 | -0.71(-1.78%) |
Jun 03, 2024 | 40.59 | 40.59 | 39.11 | 40.00 | 517,521 | -0.23(-0.57%) |
May 31, 2024 | 41.30 | 41.30 | 39.77 | 40.23 | 3,383,437 | -0.85(-2.07%) |
May 30, 2024 | 40.79 | 41.46 | 40.58 | 41.08 | 581,771 | +0.61(+1.51%) |
May 29, 2024 | 40.63 | 41.24 | 39.93 | 40.47 | 775,899 | -0.68(-1.65%) |
May 28, 2024 | 41.89 | 42.10 | 40.71 | 41.15 | 1,284,986 | -0.45(-1.08%) |
May 24, 2024 | 40.86 | 41.61 | 40.63 | 41.60 | 566,441 | +0.97(+2.39%) |
May 23, 2024 | 40.78 | 40.98 | 40.43 | 40.63 | 525,025 | -0.13(-0.32%) |
May 22, 2024 | 41.02 | 41.37 | 40.59 | 40.76 | 578,181 | -0.40(-0.97%) |
May 21, 2024 | 40.98 | 41.29 | 40.92 | 41.16 | 563,178 | +0.18(+0.44%) |
May 20, 2024 | 40.77 | 41.11 | 40.56 | 40.98 | 646,378 | +0.17(+0.42%) |
May 17, 2024 | 40.80 | 40.95 | 40.48 | 40.81 | 562,150 | +0.12(+0.29%) |
May 16, 2024 | 40.20 | 40.84 | 39.81 | 40.69 | 494,054 | +0.56(+1.40%) |
May 15, 2024 | 40.41 | 40.69 | 39.77 | 40.13 | 1,052,297 | +0.62(+1.57%) |
May 14, 2024 | 38.95 | 39.60 | 38.88 | 39.51 | 513,638 | +0.74(+1.91%) |
May 13, 2024 | 39.04 | 39.43 | 38.76 | 38.77 | 518,118 | +0.09(+0.23%) |
May 10, 2024 | 39.05 | 39.16 | 38.50 | 38.68 | 610,204 | -0.27(-0.69%) |
May 09, 2024 | 39.06 | 39.55 | 38.78 | 38.95 | 832,293 | -0.03(-0.08%) |
May 08, 2024 | 38.64 | 39.42 | 38.12 | 38.98 | 500,301 | +0.15(+0.39%) |
May 07, 2024 | 39.94 | 40.00 | 38.82 | 38.83 | 787,088 | -0.99(-2.49%) |
May 06, 2024 | 39.37 | 39.87 | 39.16 | 39.82 | 309,768 | +0.77(+1.97%) |
May 03, 2024 | 39.00 | 39.30 | 38.45 | 39.05 | 462,389 | +0.28(+0.72%) |
May 02, 2024 | 37.93 | 38.87 | 37.90 | 38.77 | 452,952 | +1.04(+2.75%) |