Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 37.95 | 38.77 | 37.27 | 38.58 | 5,312,871 | +3.65(+10.45%) |
Jul 25, 2024 | 34.46 | 35.45 | 33.42 | 34.93 | 6,773,473 | -1.19(-3.29%) |
Jul 24, 2024 | 37.35 | 37.80 | 35.94 | 36.12 | 5,912,462 | -0.57(-1.55%) |
Jul 23, 2024 | 37.86 | 38.80 | 36.54 | 36.69 | 8,065,809 | -3.21(-8.05%) |
Jul 22, 2024 | 39.16 | 39.90 | 37.83 | 39.90 | 7,558,105 | +1.05(+2.70%) |
Jul 19, 2024 | 35.38 | 39.10 | 35.31 | 38.85 | 8,122,163 | +4.15(+11.96%) |
Jul 18, 2024 | 36.23 | 36.34 | 34.28 | 34.70 | 5,691,134 | -1.21(-3.37%) |
Jul 17, 2024 | 36.00 | 36.83 | 35.01 | 35.91 | 6,644,732 | -0.66(-1.80%) |
Jul 16, 2024 | 35.10 | 36.70 | 34.26 | 36.57 | 9,329,817 | +1.95(+5.63%) |
Jul 15, 2024 | 33.97 | 35.21 | 33.66 | 34.62 | 8,679,529 | +5.70(+19.71%) |
Jul 12, 2024 | 28.81 | 29.82 | 28.75 | 28.92 | 4,955,811 | +0.28(+0.98%) |
Jul 11, 2024 | 30.04 | 30.24 | 28.38 | 28.64 | 7,227,224 | -0.05(-0.17%) |
Jul 10, 2024 | 29.26 | 29.32 | 28.57 | 28.69 | 5,856,604 | -0.45(-1.54%) |
Jul 09, 2024 | 28.47 | 29.58 | 28.25 | 29.14 | 5,032,755 | +1.32(+4.74%) |
Jul 08, 2024 | 28.58 | 28.71 | 26.33 | 27.82 | 8,805,400 | -0.03(-0.11%) |
Jul 05, 2024 | 26.79 | 28.43 | 26.63 | 27.85 | 12,258,209 | -4.17(-13.02%) |
Jul 03, 2024 | 31.77 | 32.29 | 31.37 | 32.02 | 4,821,212 | -1.61(-4.79%) |
Jul 02, 2024 | 34.72 | 35.00 | 33.39 | 33.63 | 4,104,174 | -1.46(-4.16%) |
Jul 01, 2024 | 34.77 | 35.87 | 34.34 | 35.09 | 4,565,641 | +3.41(+10.76%) |
Jun 28, 2024 | 33.35 | 33.76 | 31.58 | 31.68 | 3,778,005 | -1.70(-5.09%) |
Jun 27, 2024 | 33.61 | 34.49 | 33.27 | 33.38 | 3,149,686 | +0.48(+1.46%) |
Jun 26, 2024 | 33.53 | 34.04 | 32.59 | 32.90 | 3,496,051 | -1.18(-3.46%) |
Jun 25, 2024 | 33.28 | 34.50 | 32.96 | 34.08 | 6,572,102 | +2.76(+8.80%) |
Jun 24, 2024 | 33.45 | 33.98 | 30.79 | 31.32 | 10,317,327 | -5.54(-15.03%) |
Jun 21, 2024 | 36.11 | 37.12 | 35.90 | 36.86 | 5,083,845 | -1.03(-2.72%) |
Jun 20, 2024 | 38.21 | 38.50 | 37.29 | 37.89 | 5,535,419 | +0.71(+1.91%) |
Jun 18, 2024 | 37.77 | 38.38 | 36.70 | 37.18 | 6,866,795 | -2.88(-7.19%) |
Jun 17, 2024 | 38.75 | 40.78 | 38.03 | 40.06 | 3,777,913 | +1.41(+3.65%) |
Jun 14, 2024 | 40.91 | 41.01 | 38.08 | 38.65 | 6,117,430 | -1.38(-3.45%) |
Jun 13, 2024 | 41.94 | 42.36 | 39.49 | 40.03 | 6,654,300 | -1.34(-3.25%) |
Jun 12, 2024 | 43.63 | 44.60 | 40.97 | 41.38 | 6,653,455 | +0.00(+0.00%) |
Jun 11, 2024 | 41.03 | 41.65 | 39.53 | 41.38 | 7,097,509 | -2.51(-5.72%) |
Jun 10, 2024 | 43.65 | 44.93 | 43.43 | 43.89 | 4,690,767 | +0.15(+0.33%) |
Jun 07, 2024 | 46.60 | 47.13 | 42.45 | 43.74 | 7,446,175 | -1.80(-3.95%) |
Jun 06, 2024 | 46.46 | 47.20 | 45.42 | 45.54 | 4,697,294 | -1.13(-2.42%) |
Jun 05, 2024 | 46.58 | 47.41 | 45.36 | 46.67 | 6,738,000 | +1.17(+2.57%) |
Jun 04, 2024 | 44.22 | 46.54 | 43.96 | 45.51 | 5,850,492 | +1.59(+3.61%) |
Jun 03, 2024 | 44.70 | 45.44 | 43.03 | 43.92 | 4,849,548 | +2.05(+4.91%) |
May 31, 2024 | 43.52 | 43.59 | 40.59 | 41.86 | 3,952,193 | -1.65(-3.80%) |
May 30, 2024 | 42.90 | 44.64 | 42.69 | 43.52 | 6,560,134 | +1.87(+4.49%) |
May 29, 2024 | 42.35 | 42.58 | 41.49 | 41.65 | 3,732,821 | -1.58(-3.65%) |
May 28, 2024 | 43.25 | 43.42 | 41.68 | 43.23 | 5,420,971 | -1.12(-2.52%) |
May 24, 2024 | 42.11 | 44.62 | 41.56 | 44.35 | 4,784,004 | +2.52(+6.03%) |
May 23, 2024 | 44.73 | 44.80 | 41.22 | 41.83 | 5,697,960 | -3.23(-7.17%) |
May 22, 2024 | 45.21 | 46.62 | 44.49 | 45.06 | 4,535,018 | +0.41(+0.91%) |
May 21, 2024 | 46.85 | 47.37 | 44.48 | 44.65 | 5,604,220 | -1.16(-2.54%) |
May 20, 2024 | 41.86 | 45.90 | 41.53 | 45.81 | 5,715,219 | +3.70(+8.78%) |
May 17, 2024 | 41.18 | 42.58 | 40.43 | 42.11 | 5,063,696 | +2.45(+6.18%) |
May 16, 2024 | 40.82 | 41.32 | 38.97 | 39.66 | 4,874,636 | -1.22(-2.98%) |
May 15, 2024 | 38.70 | 41.39 | 38.38 | 40.88 | 7,364,622 | +5.29(+14.86%) |
May 14, 2024 | 36.05 | 36.40 | 34.99 | 35.59 | 3,245,694 | -1.94(-5.16%) |
May 13, 2024 | 37.09 | 37.92 | 36.80 | 37.53 | 3,420,890 | +2.89(+8.34%) |
May 10, 2024 | 37.32 | 37.60 | 33.99 | 34.64 | 6,097,200 | -2.17(-5.90%) |
May 09, 2024 | 35.38 | 37.17 | 34.83 | 36.81 | 4,738,828 | +0.41(+1.13%) |
May 08, 2024 | 36.22 | 37.28 | 35.93 | 36.40 | 4,351,016 | -1.22(-3.24%) |
May 07, 2024 | 38.20 | 39.15 | 37.27 | 37.62 | 2,171,639 | -0.18(-0.48%) |
May 06, 2024 | 38.30 | 39.05 | 37.15 | 37.81 | 3,687,229 | +1.26(+3.44%) |
May 03, 2024 | 35.57 | 36.74 | 35.54 | 36.55 | 4,770,047 | +3.05(+9.11%) |
May 02, 2024 | 32.76 | 33.73 | 32.21 | 33.50 | 4,034,316 | +2.81(+9.16%) |