Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 41.10 | 42.27 | 41.06 | 41.62 | 1,644,149 | +0.61(+1.49%) |
Jul 08, 2024 | 41.24 | 41.57 | 40.75 | 41.01 | 1,671,559 | +0.13(+0.32%) |
Jul 05, 2024 | 40.43 | 40.89 | 40.11 | 40.88 | 1,113,015 | +0.22(+0.54%) |
Jul 03, 2024 | 40.11 | 40.87 | 39.35 | 40.66 | 2,236,774 | -0.97(-2.33%) |
Jul 02, 2024 | 41.24 | 42.06 | 40.95 | 41.63 | 1,308,988 | +0.33(+0.80%) |
Jul 01, 2024 | 42.30 | 42.63 | 40.91 | 41.30 | 1,833,194 | -0.83(-1.97%) |
Jun 28, 2024 | 41.76 | 42.67 | 41.66 | 42.13 | 4,840,774 | +0.50(+1.20%) |
Jun 27, 2024 | 41.72 | 42.15 | 41.50 | 41.63 | 1,645,072 | -0.16(-0.38%) |
Jun 26, 2024 | 41.84 | 41.98 | 41.41 | 41.79 | 1,700,147 | +0.24(+0.58%) |
Jun 25, 2024 | 44.02 | 44.02 | 41.15 | 41.55 | 4,837,743 | -3.40(-7.56%) |
Jun 24, 2024 | 44.70 | 45.52 | 44.17 | 44.95 | 2,350,546 | +0.45(+1.01%) |
Jun 21, 2024 | 46.00 | 46.07 | 41.95 | 44.50 | 5,977,994 | -2.23(-4.77%) |
Jun 20, 2024 | 46.59 | 47.12 | 46.33 | 46.73 | 1,323,759 | -0.06(-0.13%) |
Jun 18, 2024 | 46.67 | 46.99 | 46.14 | 46.79 | 1,402,438 | +0.12(+0.26%) |
Jun 17, 2024 | 48.00 | 48.81 | 46.15 | 46.67 | 1,936,367 | -0.39(-0.83%) |
Jun 14, 2024 | 46.88 | 47.24 | 46.26 | 47.06 | 1,133,026 | -0.71(-1.49%) |
Jun 13, 2024 | 47.75 | 47.85 | 47.00 | 47.77 | 1,069,383 | -0.02(-0.04%) |
Jun 12, 2024 | 46.66 | 48.57 | 46.35 | 47.79 | 1,678,644 | +2.65(+5.87%) |
Jun 11, 2024 | 44.94 | 45.21 | 44.36 | 45.14 | 1,074,846 | +0.11(+0.24%) |
Jun 10, 2024 | 44.13 | 45.16 | 44.13 | 45.03 | 888,015 | +0.61(+1.37%) |
Jun 07, 2024 | 44.00 | 44.83 | 43.75 | 44.42 | 987,534 | -0.16(-0.36%) |
Jun 06, 2024 | 45.07 | 45.23 | 44.28 | 44.58 | 1,754,630 | -0.71(-1.57%) |
Jun 05, 2024 | 45.39 | 45.68 | 44.98 | 45.29 | 3,836,160 | +0.12(+0.27%) |
Jun 04, 2024 | 46.00 | 46.23 | 44.99 | 45.17 | 1,812,523 | -1.28(-2.76%) |
Jun 03, 2024 | 48.05 | 48.47 | 46.09 | 46.45 | 1,914,856 | -1.51(-3.15%) |
May 31, 2024 | 47.50 | 48.17 | 46.74 | 47.96 | 2,067,812 | +0.60(+1.27%) |
May 30, 2024 | 46.77 | 47.81 | 46.75 | 47.36 | 1,277,710 | +0.65(+1.39%) |
May 29, 2024 | 46.21 | 47.18 | 45.40 | 46.71 | 1,872,613 | -0.06(-0.13%) |
May 28, 2024 | 47.61 | 48.28 | 46.68 | 46.77 | 1,501,264 | -0.62(-1.31%) |
May 24, 2024 | 47.15 | 47.81 | 46.84 | 47.39 | 939,314 | +0.66(+1.41%) |
May 23, 2024 | 47.54 | 47.59 | 46.46 | 46.73 | 1,083,504 | -0.31(-0.66%) |
May 22, 2024 | 47.11 | 47.82 | 46.62 | 47.04 | 1,131,310 | -0.21(-0.44%) |
May 21, 2024 | 46.04 | 47.27 | 45.86 | 47.25 | 1,226,442 | +1.00(+2.16%) |
May 20, 2024 | 46.72 | 46.96 | 46.18 | 46.25 | 756,987 | -0.38(-0.81%) |
May 17, 2024 | 46.91 | 47.24 | 46.28 | 46.63 | 830,793 | -0.19(-0.41%) |
May 16, 2024 | 48.37 | 48.70 | 46.81 | 46.82 | 1,441,457 | -1.47(-3.04%) |
May 15, 2024 | 46.64 | 48.46 | 46.41 | 48.29 | 2,154,458 | +2.63(+5.76%) |
May 14, 2024 | 44.78 | 45.70 | 44.49 | 45.66 | 1,672,472 | +1.01(+2.26%) |
May 13, 2024 | 46.42 | 46.49 | 44.52 | 44.65 | 2,812,647 | -1.45(-3.15%) |
May 10, 2024 | 45.28 | 46.37 | 45.12 | 46.10 | 1,875,987 | +0.76(+1.68%) |
May 09, 2024 | 42.50 | 45.63 | 42.50 | 45.34 | 3,577,781 | +0.42(+0.93%) |
May 08, 2024 | 45.83 | 46.15 | 44.72 | 44.92 | 4,803,114 | -1.26(-2.73%) |
May 07, 2024 | 46.81 | 47.09 | 46.04 | 46.18 | 2,880,925 | -0.98(-2.08%) |
May 06, 2024 | 47.09 | 47.66 | 46.77 | 47.16 | 1,465,179 | +0.64(+1.38%) |
May 03, 2024 | 46.68 | 47.74 | 46.23 | 46.52 | 2,216,158 | +0.79(+1.73%) |
May 02, 2024 | 46.05 | 46.20 | 44.74 | 45.73 | 1,852,042 | +0.03(+0.07%) |