Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 45.80 | 46.79 | 44.25 | 45.83 | 487,288 | +0.61(+1.35%) |
Jul 15, 2024 | 44.48 | 46.11 | 43.36 | 45.22 | 785,665 | -1.89(-4.01%) |
Jul 12, 2024 | 47.52 | 48.00 | 46.88 | 47.11 | 375,246 | -0.23(-0.49%) |
Jul 11, 2024 | 47.43 | 49.86 | 46.44 | 47.34 | 843,806 | +1.34(+2.91%) |
Jul 10, 2024 | 41.90 | 46.10 | 38.97 | 46.00 | 1,982,348 | +4.53(+10.92%) |
Jul 09, 2024 | 42.93 | 43.44 | 41.05 | 41.47 | 678,292 | -1.63(-3.78%) |
Jul 08, 2024 | 45.22 | 45.87 | 43.08 | 43.10 | 476,625 | -1.83(-4.07%) |
Jul 05, 2024 | 43.17 | 45.18 | 42.31 | 44.93 | 563,059 | +1.83(+4.23%) |
Jul 03, 2024 | 44.78 | 44.78 | 42.96 | 43.10 | 568,844 | -1.42(-3.18%) |
Jul 02, 2024 | 47.35 | 49.32 | 42.99 | 44.52 | 1,753,536 | -2.90(-6.12%) |
Jul 01, 2024 | 47.59 | 48.40 | 46.85 | 47.42 | 640,964 | -0.19(-0.40%) |
Jun 28, 2024 | 47.00 | 48.23 | 46.93 | 47.61 | 906,659 | +0.84(+1.80%) |
Jun 27, 2024 | 45.52 | 47.23 | 45.22 | 46.77 | 649,990 | +1.26(+2.77%) |
Jun 26, 2024 | 42.10 | 47.71 | 41.88 | 45.51 | 1,862,473 | +3.19(+7.54%) |
Jun 25, 2024 | 41.20 | 42.34 | 40.67 | 42.32 | 273,885 | +1.17(+2.84%) |
Jun 24, 2024 | 40.85 | 41.43 | 40.40 | 41.15 | 261,093 | +0.40(+0.98%) |
Jun 21, 2024 | 40.04 | 40.94 | 39.62 | 40.75 | 1,171,199 | +0.64(+1.60%) |
Jun 20, 2024 | 40.88 | 41.35 | 39.82 | 40.11 | 283,903 | -1.12(-2.72%) |
Jun 18, 2024 | 40.06 | 41.80 | 39.87 | 41.23 | 721,958 | +1.15(+2.87%) |
Jun 17, 2024 | 40.70 | 40.97 | 38.70 | 40.08 | 1,131,275 | -1.14(-2.77%) |
Jun 14, 2024 | 41.41 | 41.68 | 40.81 | 41.22 | 298,090 | -0.69(-1.65%) |
Jun 13, 2024 | 41.08 | 42.83 | 40.61 | 41.91 | 377,678 | +0.86(+2.10%) |
Jun 12, 2024 | 39.88 | 42.16 | 39.54 | 41.05 | 847,030 | +2.33(+6.02%) |
Jun 11, 2024 | 39.83 | 40.01 | 38.25 | 38.72 | 430,704 | +0.65(+1.71%) |
Jun 10, 2024 | 37.80 | 38.58 | 37.42 | 38.07 | 468,861 | -0.59(-1.53%) |
Jun 07, 2024 | 39.84 | 40.60 | 38.53 | 38.66 | 379,548 | -1.81(-4.47%) |
Jun 06, 2024 | 40.30 | 41.00 | 39.76 | 40.47 | 213,410 | -0.14(-0.34%) |
Jun 05, 2024 | 40.11 | 41.15 | 39.62 | 40.61 | 280,590 | +0.49(+1.22%) |
Jun 04, 2024 | 41.00 | 41.10 | 39.65 | 40.12 | 283,895 | -1.34(-3.23%) |
Jun 03, 2024 | 42.40 | 43.23 | 41.35 | 41.46 | 340,274 | -0.07(-0.17%) |
May 31, 2024 | 40.90 | 41.63 | 40.78 | 41.53 | 302,338 | +0.93(+2.29%) |
May 30, 2024 | 40.31 | 40.94 | 40.05 | 40.60 | 332,780 | +0.46(+1.15%) |
May 29, 2024 | 40.28 | 40.74 | 39.75 | 40.14 | 294,482 | -0.80(-1.95%) |
May 28, 2024 | 41.54 | 41.87 | 40.56 | 40.94 | 249,095 | -0.22(-0.53%) |
May 24, 2024 | 42.20 | 42.20 | 40.95 | 41.16 | 277,436 | -1.01(-2.40%) |
May 23, 2024 | 42.54 | 43.22 | 41.94 | 42.17 | 339,412 | -0.38(-0.89%) |
May 22, 2024 | 42.36 | 43.00 | 41.86 | 42.55 | 344,426 | +0.04(+0.09%) |
May 21, 2024 | 42.41 | 43.08 | 41.77 | 42.51 | 381,159 | -0.29(-0.68%) |
May 20, 2024 | 42.41 | 43.16 | 42.37 | 42.80 | 358,460 | +0.10(+0.23%) |
May 17, 2024 | 42.82 | 43.71 | 42.06 | 42.70 | 333,177 | +0.08(+0.19%) |
May 16, 2024 | 43.07 | 43.56 | 42.37 | 42.62 | 296,906 | -0.52(-1.21%) |
May 15, 2024 | 44.23 | 44.66 | 42.47 | 43.14 | 320,314 | -0.51(-1.17%) |
May 14, 2024 | 44.75 | 45.18 | 43.02 | 43.65 | 396,853 | +0.08(+0.18%) |
May 13, 2024 | 42.39 | 44.40 | 42.05 | 43.57 | 632,876 | +1.22(+2.88%) |
May 10, 2024 | 43.08 | 43.50 | 41.65 | 42.35 | 440,896 | -0.51(-1.19%) |
May 09, 2024 | 41.31 | 43.30 | 41.31 | 42.86 | 809,384 | +1.84(+4.49%) |
May 08, 2024 | 45.00 | 45.56 | 39.44 | 41.02 | 1,397,232 | -5.63(-12.07%) |
May 07, 2024 | 46.17 | 47.18 | 46.01 | 46.65 | 725,145 | +0.67(+1.46%) |
May 06, 2024 | 45.76 | 46.56 | 45.74 | 45.98 | 428,647 | +0.47(+1.03%) |
May 03, 2024 | 46.27 | 46.90 | 45.12 | 45.51 | 367,232 | -0.03(-0.07%) |
May 02, 2024 | 45.46 | 45.78 | 44.38 | 45.54 | 414,218 | +0.85(+1.90%) |