Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 41.12 | 44.37 | 38.95 | 39.50 | 105,046 | -6.56(-14.24%) |
Jul 17, 2024 | 45.94 | 46.91 | 45.94 | 46.06 | 51,299 | -0.14(-0.30%) |
Jul 16, 2024 | 44.60 | 46.32 | 44.60 | 46.20 | 45,112 | +2.11(+4.79%) |
Jul 15, 2024 | 43.19 | 44.39 | 43.15 | 44.09 | 48,505 | +1.34(+3.13%) |
Jul 12, 2024 | 42.66 | 43.22 | 42.42 | 42.75 | 36,746 | +0.69(+1.64%) |
Jul 11, 2024 | 41.12 | 42.72 | 40.66 | 42.06 | 47,671 | +1.82(+4.52%) |
Jul 10, 2024 | 39.85 | 40.24 | 39.76 | 40.24 | 30,433 | +0.53(+1.33%) |
Jul 09, 2024 | 40.14 | 40.31 | 39.63 | 39.71 | 28,127 | -0.60(-1.49%) |
Jul 08, 2024 | 39.64 | 40.31 | 39.41 | 40.31 | 41,737 | +1.03(+2.62%) |
Jul 05, 2024 | 40.39 | 40.50 | 39.26 | 39.28 | 37,661 | -1.37(-3.37%) |
Jul 03, 2024 | 41.47 | 41.47 | 40.65 | 40.65 | 13,230 | -0.62(-1.50%) |
Jul 02, 2024 | 40.60 | 41.36 | 40.56 | 41.27 | 39,531 | +0.70(+1.73%) |
Jul 01, 2024 | 40.02 | 40.58 | 39.60 | 40.57 | 58,389 | +0.50(+1.25%) |
Jun 28, 2024 | 40.15 | 40.57 | 39.50 | 40.07 | 360,484 | +0.32(+0.81%) |
Jun 27, 2024 | 40.00 | 40.02 | 39.29 | 39.75 | 39,421 | -0.05(-0.13%) |
Jun 26, 2024 | 40.09 | 40.09 | 39.55 | 39.80 | 52,982 | -0.63(-1.56%) |
Jun 25, 2024 | 40.12 | 40.70 | 39.98 | 40.43 | 34,515 | +0.07(+0.17%) |
Jun 24, 2024 | 40.70 | 40.79 | 40.03 | 40.36 | 39,863 | -0.14(-0.35%) |
Jun 21, 2024 | 40.84 | 40.90 | 40.47 | 40.50 | 53,242 | -0.26(-0.64%) |
Jun 20, 2024 | 40.73 | 41.21 | 40.10 | 40.76 | 21,103 | -0.14(-0.34%) |
Jun 18, 2024 | 41.02 | 41.10 | 40.56 | 40.90 | 24,558 | -0.06(-0.15%) |
Jun 17, 2024 | 40.42 | 40.96 | 40.15 | 40.96 | 28,298 | +0.53(+1.31%) |
Jun 14, 2024 | 40.59 | 41.13 | 40.28 | 40.43 | 31,106 | -0.70(-1.70%) |
Jun 13, 2024 | 41.56 | 41.67 | 40.88 | 41.13 | 20,722 | -0.33(-0.80%) |
Jun 12, 2024 | 41.95 | 42.24 | 41.28 | 41.46 | 29,610 | +0.34(+0.83%) |
Jun 11, 2024 | 41.25 | 41.25 | 40.38 | 41.12 | 27,075 | -0.17(-0.41%) |
Jun 10, 2024 | 40.97 | 41.59 | 40.77 | 41.29 | 26,247 | -0.14(-0.34%) |
Jun 07, 2024 | 42.21 | 42.30 | 41.30 | 41.43 | 30,373 | -0.97(-2.29%) |
Jun 06, 2024 | 42.06 | 42.45 | 41.65 | 42.40 | 30,302 | +0.07(+0.17%) |
Jun 05, 2024 | 42.13 | 42.47 | 41.58 | 42.33 | 23,567 | +0.56(+1.34%) |
Jun 04, 2024 | 41.73 | 41.95 | 41.35 | 41.77 | 37,250 | -0.26(-0.62%) |
Jun 03, 2024 | 42.52 | 42.52 | 41.79 | 42.03 | 30,822 | -0.01(-0.02%) |
May 31, 2024 | 41.82 | 42.42 | 41.76 | 42.04 | 75,702 | +0.24(+0.57%) |
May 30, 2024 | 42.08 | 42.21 | 41.54 | 41.80 | 41,849 | -0.03(-0.07%) |
May 29, 2024 | 42.09 | 42.19 | 41.64 | 41.83 | 32,662 | -0.86(-2.02%) |
May 28, 2024 | 43.09 | 43.31 | 42.45 | 42.70 | 23,263 | -0.48(-1.10%) |
May 24, 2024 | 43.50 | 43.87 | 42.83 | 43.17 | 25,421 | -0.28(-0.64%) |
May 23, 2024 | 43.86 | 43.87 | 42.85 | 43.45 | 32,870 | -0.42(-0.95%) |
May 22, 2024 | 44.70 | 44.74 | 43.73 | 43.87 | 32,598 | -0.82(-1.84%) |
May 21, 2024 | 44.63 | 44.98 | 44.17 | 44.69 | 37,788 | +0.01(+0.02%) |
May 20, 2024 | 45.43 | 45.43 | 44.68 | 44.68 | 15,191 | -0.67(-1.47%) |
May 17, 2024 | 45.37 | 45.81 | 44.92 | 45.35 | 26,487 | +0.15(+0.33%) |
May 16, 2024 | 45.03 | 45.20 | 44.71 | 45.20 | 22,489 | +0.34(+0.75%) |
May 15, 2024 | 45.30 | 45.52 | 44.55 | 44.86 | 23,895 | -0.18(-0.40%) |
May 14, 2024 | 44.55 | 45.12 | 44.21 | 45.04 | 20,574 | +0.94(+2.14%) |
May 13, 2024 | 44.47 | 44.61 | 44.08 | 44.10 | 17,708 | -0.35(-0.78%) |
May 10, 2024 | 44.69 | 44.70 | 43.99 | 44.44 | 19,549 | -0.21(-0.47%) |
May 09, 2024 | 43.95 | 44.85 | 43.89 | 44.65 | 20,353 | +0.38(+0.85%) |
May 08, 2024 | 43.78 | 44.31 | 43.78 | 44.27 | 24,218 | +0.14(+0.31%) |
May 07, 2024 | 44.32 | 44.66 | 44.11 | 44.13 | 21,214 | +0.08(+0.18%) |
May 06, 2024 | 44.01 | 44.68 | 43.99 | 44.06 | 25,874 | +0.09(+0.20%) |
May 03, 2024 | 44.30 | 44.49 | 43.65 | 43.97 | 24,554 | +0.30(+0.68%) |
May 02, 2024 | 43.53 | 43.79 | 43.31 | 43.67 | 23,862 | +0.49(+1.13%) |