Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 42.18 | 42.80 | 41.28 | 41.55 | 492,828 | -0.11(-0.26%) |
Jul 09, 2024 | 39.40 | 42.29 | 38.34 | 41.66 | 587,146 | +2.21(+5.60%) |
Jul 08, 2024 | 40.79 | 43.96 | 39.16 | 39.45 | 447,011 | -0.45(-1.13%) |
Jul 05, 2024 | 38.56 | 39.95 | 38.09 | 39.90 | 388,081 | +1.40(+3.64%) |
Jul 03, 2024 | 39.12 | 39.39 | 37.72 | 38.50 | 393,895 | -0.80(-2.04%) |
Jul 02, 2024 | 41.61 | 42.01 | 39.22 | 39.30 | 440,522 | -2.42(-5.80%) |
Jul 01, 2024 | 41.67 | 43.02 | 41.20 | 41.72 | 637,663 | -0.17(-0.41%) |
Jun 28, 2024 | 40.74 | 42.15 | 40.62 | 41.89 | 2,670,348 | +1.55(+3.84%) |
Jun 27, 2024 | 39.92 | 40.99 | 39.06 | 40.34 | 492,735 | +0.54(+1.36%) |
Jun 26, 2024 | 41.19 | 41.19 | 39.01 | 39.80 | 483,523 | -1.67(-4.03%) |
Jun 25, 2024 | 43.11 | 43.55 | 40.99 | 41.47 | 529,208 | -1.75(-4.05%) |
Jun 24, 2024 | 41.06 | 44.05 | 40.18 | 43.22 | 783,026 | +2.26(+5.52%) |
Jun 21, 2024 | 40.55 | 41.91 | 39.13 | 40.96 | 2,110,881 | +0.66(+1.64%) |
Jun 20, 2024 | 40.01 | 40.71 | 39.00 | 40.30 | 616,548 | -0.10(-0.25%) |
Jun 18, 2024 | 40.15 | 42.02 | 39.40 | 40.40 | 485,171 | +0.32(+0.80%) |
Jun 17, 2024 | 42.69 | 42.75 | 40.00 | 40.08 | 651,582 | -1.92(-4.57%) |
Jun 14, 2024 | 41.90 | 42.95 | 41.02 | 42.00 | 416,565 | -0.37(-0.87%) |
Jun 13, 2024 | 42.88 | 43.85 | 42.29 | 42.37 | 458,028 | -0.38(-0.89%) |
Jun 12, 2024 | 43.64 | 44.48 | 42.10 | 42.75 | 425,963 | +0.71(+1.69%) |
Jun 11, 2024 | 42.96 | 43.16 | 41.88 | 42.04 | 559,182 | -1.34(-3.09%) |
Jun 10, 2024 | 43.78 | 43.99 | 42.19 | 43.38 | 705,403 | -0.78(-1.77%) |
Jun 07, 2024 | 42.00 | 44.66 | 42.00 | 44.16 | 401,514 | +1.57(+3.69%) |
Jun 06, 2024 | 45.63 | 46.03 | 41.91 | 42.59 | 1,242,632 | -4.18(-8.94%) |
Jun 05, 2024 | 48.30 | 48.50 | 45.70 | 46.77 | 966,330 | -1.75(-3.61%) |
Jun 04, 2024 | 54.14 | 54.85 | 47.69 | 48.52 | 1,862,019 | -6.46(-11.75%) |
Jun 03, 2024 | 54.44 | 56.00 | 53.29 | 54.98 | 2,481,575 | +1.48(+2.77%) |
May 31, 2024 | 50.82 | 54.49 | 50.56 | 53.50 | 866,826 | +3.09(+6.13%) |
May 30, 2024 | 47.95 | 50.62 | 47.37 | 50.41 | 1,127,004 | +2.81(+5.90%) |
May 29, 2024 | 46.26 | 47.90 | 45.94 | 47.60 | 486,963 | +0.34(+0.72%) |
May 28, 2024 | 46.36 | 47.36 | 43.89 | 47.26 | 578,486 | +1.89(+4.17%) |
May 24, 2024 | 42.99 | 45.40 | 42.70 | 45.37 | 695,464 | +2.35(+5.46%) |
May 23, 2024 | 45.62 | 46.13 | 42.96 | 43.02 | 614,933 | -2.33(-5.14%) |
May 22, 2024 | 45.69 | 46.30 | 44.60 | 45.35 | 375,827 | -0.14(-0.31%) |
May 21, 2024 | 46.84 | 48.44 | 45.22 | 45.49 | 879,116 | -2.50(-5.21%) |
May 20, 2024 | 47.66 | 49.50 | 46.95 | 47.99 | 903,877 | +0.89(+1.89%) |
May 17, 2024 | 47.76 | 47.97 | 46.79 | 47.10 | 698,030 | -0.41(-0.86%) |
May 16, 2024 | 47.18 | 48.25 | 46.57 | 47.51 | 680,509 | +0.03(+0.06%) |
May 15, 2024 | 49.22 | 49.87 | 47.34 | 47.48 | 918,683 | -0.43(-0.90%) |
May 14, 2024 | 50.90 | 51.33 | 47.51 | 47.91 | 690,724 | -2.08(-4.16%) |
May 13, 2024 | 50.00 | 50.08 | 47.91 | 49.99 | 863,959 | +1.07(+2.19%) |
May 10, 2024 | 52.92 | 53.54 | 48.54 | 48.92 | 1,031,669 | -3.02(-5.81%) |
May 09, 2024 | 54.00 | 54.91 | 50.79 | 51.94 | 1,492,789 | -3.43(-6.19%) |
May 08, 2024 | 53.68 | 58.00 | 51.63 | 55.37 | 1,551,216 | -6.13(-9.97%) |
May 07, 2024 | 62.67 | 63.37 | 60.39 | 61.50 | 518,268 | -0.69(-1.11%) |
May 06, 2024 | 63.16 | 63.34 | 57.11 | 62.19 | 931,978 | -2.59(-4.00%) |
May 03, 2024 | 63.98 | 65.60 | 59.31 | 64.78 | 1,049,929 | +2.35(+3.76%) |
May 02, 2024 | 59.94 | 64.79 | 56.41 | 62.43 | 1,118,088 | +4.24(+7.29%) |