Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 43.89 | 44.62 | 43.22 | 43.24 | 101,743 | -0.44(-1.01%) |
Jul 26, 2024 | 44.22 | 44.39 | 43.45 | 43.68 | 123,190 | +0.43(+0.99%) |
Jul 25, 2024 | 43.80 | 44.81 | 43.22 | 43.25 | 212,163 | -0.25(-0.57%) |
Jul 24, 2024 | 44.08 | 45.12 | 43.47 | 43.50 | 160,862 | -0.59(-1.34%) |
Jul 23, 2024 | 43.15 | 44.56 | 42.54 | 44.09 | 162,363 | +0.92(+2.13%) |
Jul 22, 2024 | 42.87 | 43.52 | 42.12 | 43.17 | 171,379 | +0.85(+2.01%) |
Jul 19, 2024 | 42.50 | 42.93 | 42.15 | 42.32 | 167,178 | -0.13(-0.31%) |
Jul 18, 2024 | 42.72 | 43.76 | 42.01 | 42.45 | 203,671 | -0.54(-1.26%) |
Jul 17, 2024 | 44.58 | 44.63 | 42.48 | 42.99 | 226,693 | -1.61(-3.61%) |
Jul 16, 2024 | 42.28 | 44.79 | 42.10 | 44.60 | 265,531 | +2.89(+6.93%) |
Jul 15, 2024 | 41.27 | 42.27 | 40.69 | 41.71 | 183,483 | +0.95(+2.33%) |
Jul 12, 2024 | 40.42 | 41.30 | 40.11 | 40.76 | 255,875 | +0.77(+1.93%) |
Jul 11, 2024 | 40.74 | 40.74 | 39.35 | 39.99 | 303,084 | +0.57(+1.45%) |
Jul 10, 2024 | 39.35 | 39.76 | 39.08 | 39.42 | 213,252 | +0.19(+0.48%) |
Jul 09, 2024 | 40.54 | 41.20 | 38.90 | 39.23 | 297,276 | -1.35(-3.33%) |
Jul 08, 2024 | 39.95 | 40.69 | 39.75 | 40.58 | 178,573 | +1.04(+2.63%) |
Jul 05, 2024 | 39.90 | 40.40 | 38.68 | 39.54 | 170,883 | -0.80(-1.98%) |
Jul 03, 2024 | 39.11 | 40.34 | 38.94 | 40.34 | 93,999 | +1.17(+2.99%) |
Jul 02, 2024 | 40.27 | 40.47 | 38.49 | 39.17 | 367,693 | -1.11(-2.76%) |
Jul 01, 2024 | 38.76 | 40.28 | 38.19 | 40.28 | 281,438 | +1.80(+4.68%) |
Jun 28, 2024 | 37.19 | 38.60 | 37.08 | 38.48 | 4,263,048 | +1.22(+3.27%) |
Jun 27, 2024 | 37.12 | 38.35 | 36.82 | 37.26 | 304,630 | +0.18(+0.49%) |
Jun 26, 2024 | 35.00 | 37.08 | 34.69 | 37.08 | 325,149 | +1.69(+4.78%) |
Jun 25, 2024 | 37.14 | 37.14 | 35.17 | 35.39 | 284,369 | -1.65(-4.45%) |
Jun 24, 2024 | 38.44 | 38.44 | 36.88 | 37.04 | 305,088 | -1.26(-3.29%) |
Jun 21, 2024 | 38.99 | 38.99 | 38.07 | 38.30 | 232,148 | -0.73(-1.87%) |
Jun 20, 2024 | 39.90 | 40.13 | 38.45 | 39.03 | 194,583 | -1.01(-2.52%) |
Jun 18, 2024 | 40.79 | 40.92 | 39.95 | 40.04 | 93,446 | -0.86(-2.10%) |
Jun 17, 2024 | 39.64 | 40.97 | 39.64 | 40.90 | 114,972 | +1.08(+2.71%) |
Jun 14, 2024 | 39.84 | 40.26 | 39.26 | 39.82 | 106,698 | -0.51(-1.26%) |
Jun 13, 2024 | 40.82 | 40.85 | 39.88 | 40.33 | 209,066 | -0.51(-1.25%) |
Jun 12, 2024 | 41.20 | 41.35 | 40.53 | 40.84 | 153,510 | +0.25(+0.62%) |
Jun 11, 2024 | 41.50 | 41.50 | 40.02 | 40.59 | 197,629 | -1.10(-2.64%) |
Jun 10, 2024 | 41.47 | 42.02 | 40.90 | 41.69 | 192,951 | -0.23(-0.55%) |
Jun 07, 2024 | 42.14 | 42.73 | 41.61 | 41.92 | 150,777 | -0.70(-1.64%) |
Jun 06, 2024 | 43.04 | 43.12 | 41.94 | 42.62 | 182,252 | -0.12(-0.28%) |
Jun 05, 2024 | 42.30 | 43.02 | 42.30 | 42.74 | 139,330 | +0.44(+1.04%) |
Jun 04, 2024 | 43.20 | 43.20 | 41.81 | 42.30 | 124,297 | -1.15(-2.65%) |
Jun 03, 2024 | 44.00 | 44.11 | 42.59 | 43.45 | 160,751 | -0.30(-0.69%) |
May 31, 2024 | 44.21 | 44.21 | 43.23 | 43.75 | 680,713 | -0.20(-0.46%) |
May 30, 2024 | 42.59 | 44.30 | 42.59 | 43.95 | 191,172 | +1.05(+2.45%) |
May 29, 2024 | 43.09 | 43.66 | 42.59 | 42.90 | 149,536 | -0.60(-1.38%) |
May 28, 2024 | 44.74 | 44.94 | 43.38 | 43.50 | 271,812 | -1.10(-2.47%) |
May 24, 2024 | 44.40 | 44.77 | 44.13 | 44.60 | 298,671 | +0.21(+0.47%) |
May 23, 2024 | 44.47 | 44.86 | 43.75 | 44.39 | 195,367 | +0.19(+0.43%) |
May 22, 2024 | 44.79 | 45.15 | 44.11 | 44.20 | 210,881 | -0.19(-0.43%) |
May 21, 2024 | 44.15 | 44.62 | 43.49 | 44.39 | 143,416 | +0.25(+0.57%) |
May 20, 2024 | 43.92 | 44.60 | 43.83 | 44.14 | 122,790 | -0.40(-0.90%) |
May 17, 2024 | 43.42 | 44.81 | 43.15 | 44.54 | 222,462 | +1.24(+2.86%) |
May 16, 2024 | 43.02 | 43.40 | 42.86 | 43.30 | 202,714 | +0.45(+1.05%) |
May 15, 2024 | 42.70 | 43.55 | 42.06 | 42.85 | 292,134 | +0.33(+0.78%) |
May 14, 2024 | 42.70 | 42.73 | 42.07 | 42.52 | 150,988 | +0.27(+0.64%) |
May 13, 2024 | 41.54 | 42.61 | 41.54 | 42.25 | 129,754 | +1.25(+3.05%) |
May 10, 2024 | 41.05 | 41.33 | 40.52 | 41.00 | 159,526 | +0.00(+0.00%) |
May 09, 2024 | 40.50 | 41.52 | 40.30 | 41.00 | 224,699 | +0.36(+0.89%) |
May 08, 2024 | 40.24 | 41.09 | 40.03 | 40.64 | 269,514 | +0.71(+1.78%) |
May 07, 2024 | 39.46 | 40.19 | 38.62 | 39.93 | 395,691 | +1.43(+3.71%) |
May 06, 2024 | 38.57 | 39.76 | 38.19 | 38.50 | 223,993 | +0.50(+1.32%) |
May 03, 2024 | 37.27 | 38.99 | 37.27 | 38.00 | 317,150 | +3.48(+10.08%) |
May 02, 2024 | 32.00 | 34.91 | 32.00 | 34.52 | 272,203 | +3.36(+10.78%) |