Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 42.45 | 43.90 | 41.55 | 43.48 | 503,533 | +1.01(+2.38%) |
Jul 22, 2024 | 43.48 | 43.48 | 41.53 | 42.47 | 727,835 | -0.63(-1.46%) |
Jul 19, 2024 | 44.01 | 44.69 | 42.69 | 43.10 | 528,429 | -0.70(-1.60%) |
Jul 18, 2024 | 47.01 | 47.78 | 43.30 | 43.80 | 603,237 | -3.04(-6.49%) |
Jul 17, 2024 | 47.69 | 47.86 | 46.06 | 46.84 | 948,608 | -1.65(-3.40%) |
Jul 16, 2024 | 45.64 | 48.70 | 45.02 | 48.49 | 1,285,245 | +3.49(+7.76%) |
Jul 15, 2024 | 42.40 | 45.55 | 41.84 | 45.00 | 762,073 | +2.70(+6.38%) |
Jul 12, 2024 | 39.43 | 42.72 | 39.19 | 42.30 | 1,020,109 | +3.30(+8.46%) |
Jul 11, 2024 | 37.45 | 39.57 | 37.16 | 39.00 | 1,086,726 | +2.75(+7.59%) |
Jul 10, 2024 | 39.44 | 39.45 | 35.23 | 36.25 | 832,840 | -3.19(-8.09%) |
Jul 09, 2024 | 35.67 | 39.95 | 34.60 | 39.44 | 2,908,341 | +7.48(+23.40%) |
Jul 08, 2024 | 30.79 | 32.07 | 30.41 | 31.96 | 498,210 | +1.71(+5.65%) |
Jul 05, 2024 | 30.06 | 30.43 | 29.73 | 30.25 | 241,567 | +0.09(+0.30%) |
Jul 03, 2024 | 30.46 | 31.21 | 30.03 | 30.16 | 213,012 | -0.06(-0.20%) |
Jul 02, 2024 | 30.95 | 31.24 | 29.52 | 30.22 | 369,000 | -0.73(-2.36%) |
Jul 01, 2024 | 29.87 | 31.48 | 29.33 | 30.95 | 566,963 | +1.10(+3.69%) |
Jun 28, 2024 | 30.21 | 30.42 | 29.24 | 29.85 | 1,548,900 | -0.37(-1.22%) |
Jun 27, 2024 | 30.08 | 30.85 | 29.59 | 30.22 | 572,968 | +0.33(+1.10%) |
Jun 26, 2024 | 31.01 | 31.01 | 29.73 | 29.89 | 551,342 | -1.26(-4.04%) |
Jun 25, 2024 | 31.39 | 31.98 | 31.00 | 31.15 | 735,274 | -0.30(-0.95%) |
Jun 24, 2024 | 32.31 | 32.80 | 31.41 | 31.45 | 416,084 | -0.54(-1.69%) |
Jun 21, 2024 | 31.51 | 32.26 | 31.25 | 31.99 | 1,690,217 | +0.72(+2.30%) |
Jun 20, 2024 | 30.95 | 32.08 | 30.20 | 31.27 | 506,197 | +0.07(+0.22%) |
Jun 18, 2024 | 31.70 | 31.89 | 30.77 | 31.20 | 495,994 | -0.62(-1.95%) |
Jun 17, 2024 | 33.00 | 33.21 | 31.20 | 31.82 | 677,812 | -1.47(-4.42%) |
Jun 14, 2024 | 34.46 | 34.87 | 33.19 | 33.29 | 408,448 | -1.58(-4.53%) |
Jun 13, 2024 | 34.51 | 34.98 | 34.07 | 34.87 | 347,960 | +0.27(+0.78%) |
Jun 12, 2024 | 35.93 | 36.62 | 33.90 | 34.60 | 446,355 | +0.03(+0.09%) |
Jun 11, 2024 | 33.94 | 35.00 | 33.58 | 34.57 | 413,397 | +0.31(+0.90%) |
Jun 10, 2024 | 32.38 | 34.37 | 32.01 | 34.26 | 806,608 | +1.30(+3.94%) |
Jun 07, 2024 | 32.44 | 33.46 | 32.27 | 32.96 | 310,106 | +0.09(+0.27%) |
Jun 06, 2024 | 33.69 | 33.69 | 32.25 | 32.87 | 343,323 | -1.00(-2.95%) |
Jun 05, 2024 | 32.24 | 34.00 | 31.76 | 33.87 | 465,233 | +1.93(+6.04%) |
Jun 04, 2024 | 31.46 | 32.59 | 31.15 | 31.94 | 534,572 | +0.38(+1.20%) |
Jun 03, 2024 | 32.49 | 33.24 | 30.98 | 31.56 | 634,387 | -0.55(-1.71%) |
May 31, 2024 | 32.25 | 33.02 | 31.47 | 32.11 | 537,348 | -0.05(-0.16%) |
May 30, 2024 | 32.94 | 32.94 | 31.63 | 32.16 | 604,436 | -0.33(-1.02%) |
May 29, 2024 | 32.92 | 33.28 | 32.26 | 32.49 | 402,804 | -1.04(-3.10%) |
May 28, 2024 | 34.43 | 34.43 | 33.04 | 33.53 | 481,896 | -0.52(-1.53%) |
May 24, 2024 | 34.38 | 36.00 | 33.94 | 34.05 | 432,621 | -0.19(-0.55%) |
May 23, 2024 | 35.98 | 35.98 | 33.72 | 34.24 | 495,952 | -1.46(-4.09%) |
May 22, 2024 | 35.10 | 36.23 | 34.36 | 35.70 | 515,262 | +0.38(+1.08%) |
May 21, 2024 | 35.75 | 36.31 | 35.08 | 35.32 | 431,107 | -0.69(-1.92%) |
May 20, 2024 | 35.02 | 36.86 | 35.00 | 36.01 | 378,761 | +1.06(+3.03%) |
May 17, 2024 | 35.69 | 35.69 | 34.52 | 34.95 | 493,095 | -0.65(-1.83%) |
May 16, 2024 | 35.94 | 36.02 | 34.76 | 35.60 | 484,461 | -0.34(-0.95%) |
May 15, 2024 | 35.67 | 36.91 | 35.20 | 35.94 | 668,682 | +0.85(+2.42%) |
May 14, 2024 | 38.95 | 39.63 | 34.15 | 35.09 | 1,030,020 | -3.27(-8.52%) |
May 13, 2024 | 37.91 | 39.02 | 37.91 | 38.36 | 439,473 | +0.46(+1.21%) |
May 10, 2024 | 38.69 | 38.93 | 37.66 | 37.90 | 333,731 | -0.71(-1.84%) |
May 09, 2024 | 38.50 | 39.44 | 38.37 | 38.61 | 450,442 | +0.11(+0.29%) |
May 08, 2024 | 38.02 | 38.91 | 37.65 | 38.50 | 453,271 | +0.06(+0.16%) |
May 07, 2024 | 38.57 | 39.06 | 38.08 | 38.44 | 331,904 | +0.14(+0.37%) |
May 06, 2024 | 37.71 | 38.52 | 37.19 | 38.30 | 426,797 | +0.90(+2.41%) |
May 03, 2024 | 37.35 | 38.21 | 36.05 | 37.40 | 529,668 | +1.10(+3.03%) |
May 02, 2024 | 36.17 | 36.83 | 35.05 | 36.30 | 502,668 | +0.06(+0.17%) |