Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 46.24 | 47.00 | 43.52 | 43.80 | 1,764,172 | -2.82(-6.05%) |
Jul 17, 2024 | 45.12 | 47.00 | 44.75 | 46.62 | 1,534,745 | +0.96(+2.10%) |
Jul 16, 2024 | 44.51 | 45.80 | 44.49 | 45.66 | 842,716 | +1.59(+3.61%) |
Jul 15, 2024 | 44.02 | 44.91 | 43.76 | 44.07 | 1,072,739 | +0.33(+0.75%) |
Jul 12, 2024 | 42.05 | 43.85 | 41.90 | 43.74 | 1,531,771 | +2.02(+4.84%) |
Jul 11, 2024 | 40.43 | 43.24 | 40.27 | 41.72 | 2,252,804 | +1.72(+4.30%) |
Jul 10, 2024 | 41.60 | 41.88 | 39.45 | 40.00 | 1,297,366 | -1.81(-4.33%) |
Jul 09, 2024 | 42.52 | 42.66 | 41.09 | 41.81 | 998,799 | -0.71(-1.67%) |
Jul 08, 2024 | 43.04 | 43.04 | 41.71 | 42.52 | 1,070,571 | -0.36(-0.84%) |
Jul 05, 2024 | 42.70 | 43.81 | 42.66 | 42.88 | 1,072,583 | +0.06(+0.14%) |
Jul 03, 2024 | 43.19 | 43.67 | 42.79 | 42.82 | 548,797 | -0.31(-0.72%) |
Jul 02, 2024 | 43.54 | 44.11 | 42.53 | 43.13 | 1,612,477 | -0.42(-0.96%) |
Jul 01, 2024 | 44.31 | 44.62 | 43.21 | 43.55 | 985,352 | -0.55(-1.25%) |
Jun 28, 2024 | 43.95 | 44.31 | 43.13 | 44.10 | 1,625,431 | +0.91(+2.11%) |
Jun 27, 2024 | 40.77 | 43.22 | 40.72 | 43.19 | 1,633,249 | +2.45(+6.01%) |
Jun 26, 2024 | 39.19 | 40.78 | 39.07 | 40.74 | 979,533 | +1.20(+3.03%) |
Jun 25, 2024 | 40.89 | 40.89 | 39.52 | 39.54 | 1,027,111 | -1.33(-3.25%) |
Jun 24, 2024 | 41.42 | 41.99 | 40.75 | 40.87 | 915,113 | -0.65(-1.57%) |
Jun 21, 2024 | 40.47 | 41.78 | 40.12 | 41.52 | 1,951,849 | +1.24(+3.07%) |
Jun 20, 2024 | 40.02 | 40.62 | 39.89 | 40.28 | 1,542,358 | +0.19(+0.49%) |
Jun 18, 2024 | 41.01 | 41.23 | 40.08 | 40.09 | 1,028,826 | -1.03(-2.50%) |
Jun 17, 2024 | 41.42 | 41.47 | 40.62 | 41.12 | 1,074,144 | -0.62(-1.49%) |
Jun 14, 2024 | 41.82 | 42.23 | 40.82 | 41.74 | 1,495,970 | -0.27(-0.64%) |
Jun 13, 2024 | 44.00 | 44.14 | 41.30 | 42.01 | 1,614,353 | -1.76(-4.02%) |
Jun 12, 2024 | 45.00 | 45.99 | 43.55 | 43.77 | 1,876,930 | -0.12(-0.27%) |
Jun 11, 2024 | 42.86 | 43.92 | 42.49 | 43.89 | 1,405,705 | +0.97(+2.26%) |
Jun 10, 2024 | 42.59 | 43.56 | 42.29 | 42.92 | 1,146,287 | -0.07(-0.16%) |
Jun 07, 2024 | 43.09 | 43.72 | 42.45 | 42.99 | 1,276,077 | -0.62(-1.42%) |
Jun 06, 2024 | 42.25 | 43.85 | 42.15 | 43.61 | 2,073,908 | +1.47(+3.49%) |
Jun 05, 2024 | 44.62 | 44.78 | 41.79 | 42.14 | 3,353,581 | -2.62(-5.85%) |
Jun 04, 2024 | 46.20 | 46.84 | 44.67 | 44.76 | 2,026,740 | -1.92(-4.11%) |
Jun 03, 2024 | 47.82 | 48.22 | 46.02 | 46.68 | 1,302,828 | -0.08(-0.17%) |
May 31, 2024 | 47.09 | 47.19 | 45.49 | 46.76 | 1,368,204 | +0.27(+0.58%) |
May 30, 2024 | 47.21 | 47.38 | 46.10 | 46.49 | 1,815,565 | -1.29(-2.70%) |
May 29, 2024 | 48.12 | 48.36 | 47.59 | 47.78 | 787,784 | -1.02(-2.09%) |
May 28, 2024 | 50.23 | 50.25 | 48.74 | 48.80 | 1,236,739 | -1.24(-2.48%) |
May 24, 2024 | 50.28 | 50.70 | 49.52 | 50.04 | 862,517 | -0.47(-0.93%) |
May 23, 2024 | 52.55 | 52.62 | 50.27 | 50.51 | 833,954 | -1.73(-3.31%) |
May 22, 2024 | 52.45 | 53.21 | 52.13 | 52.24 | 735,207 | -0.21(-0.40%) |
May 21, 2024 | 53.22 | 53.62 | 51.77 | 52.45 | 1,206,895 | -1.20(-2.24%) |
May 20, 2024 | 53.00 | 53.90 | 52.74 | 53.65 | 636,710 | +0.58(+1.09%) |
May 17, 2024 | 53.60 | 53.91 | 53.04 | 53.07 | 753,398 | -0.80(-1.49%) |
May 16, 2024 | 53.43 | 54.18 | 52.92 | 53.87 | 776,044 | +0.28(+0.52%) |
May 15, 2024 | 53.94 | 55.45 | 53.24 | 53.59 | 1,331,957 | +0.33(+0.62%) |
May 14, 2024 | 53.61 | 54.12 | 52.64 | 53.26 | 1,258,654 | -0.19(-0.36%) |
May 13, 2024 | 53.38 | 54.91 | 53.23 | 53.45 | 1,078,587 | +0.39(+0.74%) |
May 10, 2024 | 53.61 | 53.94 | 52.96 | 53.06 | 1,175,891 | -0.50(-0.93%) |
May 09, 2024 | 54.30 | 54.72 | 53.52 | 53.56 | 1,724,683 | -0.76(-1.40%) |
May 08, 2024 | 55.81 | 56.07 | 54.29 | 54.32 | 1,027,552 | -2.13(-3.77%) |
May 07, 2024 | 55.54 | 57.33 | 55.54 | 56.45 | 1,257,186 | +0.76(+1.36%) |
May 06, 2024 | 58.38 | 58.76 | 55.50 | 55.69 | 1,661,842 | -2.19(-3.78%) |
May 03, 2024 | 60.76 | 60.76 | 57.06 | 57.88 | 3,928,244 | +1.15(+2.03%) |
May 02, 2024 | 58.79 | 58.79 | 56.61 | 56.73 | 2,054,625 | -1.51(-2.59%) |