Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.27 | 36.83 | 35.90 | 36.06 | 816,035 | +0.82(+2.33%) |
Jul 25, 2024 | 35.41 | 36.04 | 35.15 | 35.24 | 1,332,550 | -0.06(-0.17%) |
Jul 24, 2024 | 37.64 | 37.70 | 35.26 | 35.30 | 1,408,311 | -2.73(-7.18%) |
Jul 23, 2024 | 37.80 | 38.35 | 37.65 | 38.03 | 1,036,563 | -0.07(-0.18%) |
Jul 22, 2024 | 38.62 | 38.94 | 37.03 | 38.10 | 1,220,901 | -0.72(-1.85%) |
Jul 19, 2024 | 39.35 | 39.45 | 38.41 | 38.82 | 955,831 | -0.52(-1.32%) |
Jul 18, 2024 | 39.12 | 40.27 | 39.12 | 39.34 | 1,216,730 | -0.39(-0.98%) |
Jul 17, 2024 | 39.41 | 40.46 | 39.16 | 39.73 | 746,796 | -0.39(-0.97%) |
Jul 16, 2024 | 39.30 | 40.15 | 38.60 | 40.12 | 1,020,868 | +1.06(+2.71%) |
Jul 15, 2024 | 40.43 | 40.50 | 38.96 | 39.06 | 1,155,175 | -1.27(-3.15%) |
Jul 12, 2024 | 39.51 | 41.10 | 39.09 | 40.33 | 1,403,361 | +1.14(+2.91%) |
Jul 11, 2024 | 37.31 | 39.27 | 37.24 | 39.19 | 1,134,779 | +2.55(+6.96%) |
Jul 10, 2024 | 37.69 | 37.89 | 36.48 | 36.64 | 1,059,470 | -1.08(-2.86%) |
Jul 09, 2024 | 38.77 | 39.17 | 37.52 | 37.72 | 1,081,595 | -1.05(-2.71%) |
Jul 08, 2024 | 39.50 | 39.81 | 38.67 | 38.77 | 1,520,399 | +0.90(+2.38%) |
Jul 05, 2024 | 38.15 | 38.20 | 37.49 | 37.87 | 1,115,676 | -0.11(-0.29%) |
Jul 03, 2024 | 38.78 | 38.79 | 37.85 | 37.98 | 740,359 | -0.12(-0.31%) |
Jul 02, 2024 | 38.80 | 38.80 | 37.93 | 38.10 | 940,900 | -0.64(-1.65%) |
Jul 01, 2024 | 39.74 | 40.30 | 38.00 | 38.74 | 1,473,530 | -1.07(-2.69%) |
Jun 28, 2024 | 39.65 | 40.09 | 38.92 | 39.81 | 1,187,830 | +0.21(+0.53%) |
Jun 27, 2024 | 38.00 | 39.79 | 37.75 | 39.60 | 1,695,244 | +1.84(+4.87%) |
Jun 26, 2024 | 38.30 | 38.44 | 37.66 | 37.76 | 1,013,751 | -0.69(-1.79%) |
Jun 25, 2024 | 40.34 | 40.41 | 38.31 | 38.45 | 1,873,759 | -2.35(-5.76%) |
Jun 24, 2024 | 41.27 | 41.39 | 40.50 | 40.80 | 858,422 | -0.19(-0.46%) |
Jun 21, 2024 | 42.38 | 42.38 | 40.85 | 40.99 | 1,466,434 | -1.41(-3.33%) |
Jun 20, 2024 | 41.67 | 42.61 | 41.07 | 42.40 | 1,155,816 | +0.80(+1.92%) |
Jun 18, 2024 | 44.31 | 44.51 | 41.26 | 41.60 | 1,664,301 | -2.87(-6.45%) |
Jun 17, 2024 | 43.73 | 44.54 | 42.60 | 44.47 | 1,365,737 | +0.70(+1.60%) |
Jun 14, 2024 | 44.25 | 44.65 | 43.24 | 43.77 | 2,618,387 | -1.07(-2.39%) |
Jun 13, 2024 | 45.51 | 46.90 | 43.52 | 44.84 | 6,262,349 | -5.51(-10.94%) |
Jun 12, 2024 | 49.70 | 51.27 | 49.70 | 50.35 | 3,892,351 | +2.02(+4.18%) |
Jun 11, 2024 | 47.74 | 48.35 | 46.39 | 48.33 | 1,830,948 | +0.33(+0.69%) |
Jun 10, 2024 | 48.61 | 49.25 | 47.31 | 48.00 | 1,993,401 | -0.89(-1.82%) |
Jun 07, 2024 | 50.31 | 50.39 | 48.57 | 48.89 | 1,218,064 | -1.95(-3.84%) |
Jun 06, 2024 | 50.60 | 51.30 | 49.80 | 50.84 | 829,691 | -0.35(-0.68%) |
Jun 05, 2024 | 51.20 | 52.08 | 50.49 | 51.19 | 1,416,866 | +0.04(+0.08%) |
Jun 04, 2024 | 51.89 | 51.95 | 50.62 | 51.15 | 1,837,602 | -1.26(-2.40%) |
Jun 03, 2024 | 51.44 | 52.73 | 51.14 | 52.41 | 1,579,176 | +1.32(+2.58%) |
May 31, 2024 | 49.51 | 51.10 | 48.81 | 51.09 | 2,069,532 | +2.46(+5.06%) |
May 30, 2024 | 48.27 | 48.64 | 47.50 | 48.63 | 1,199,875 | +0.77(+1.61%) |
May 29, 2024 | 47.80 | 48.83 | 47.28 | 47.86 | 857,287 | -1.01(-2.07%) |
May 28, 2024 | 49.95 | 50.39 | 48.70 | 48.87 | 916,376 | -0.94(-1.89%) |
May 24, 2024 | 48.93 | 50.12 | 48.79 | 49.81 | 899,321 | +1.20(+2.47%) |
May 23, 2024 | 49.13 | 49.53 | 47.82 | 48.61 | 1,743,120 | -0.29(-0.59%) |
May 22, 2024 | 51.08 | 51.24 | 48.63 | 48.90 | 1,296,993 | -1.96(-3.85%) |
May 21, 2024 | 51.81 | 52.17 | 50.82 | 50.86 | 1,395,963 | -1.03(-1.98%) |
May 20, 2024 | 52.92 | 53.25 | 51.68 | 51.89 | 1,144,129 | -0.91(-1.72%) |
May 17, 2024 | 53.90 | 54.02 | 52.75 | 52.80 | 1,362,750 | -0.97(-1.80%) |
May 16, 2024 | 54.62 | 54.74 | 53.62 | 53.77 | 685,087 | -0.92(-1.68%) |
May 15, 2024 | 56.18 | 56.60 | 53.62 | 54.69 | 943,443 | -1.01(-1.81%) |
May 14, 2024 | 55.90 | 57.10 | 55.65 | 55.70 | 1,303,907 | +0.30(+0.54%) |
May 13, 2024 | 54.39 | 56.31 | 54.06 | 55.40 | 1,298,430 | +1.64(+3.05%) |
May 10, 2024 | 53.70 | 54.50 | 53.47 | 53.76 | 615,309 | +0.35(+0.66%) |
May 09, 2024 | 52.40 | 53.91 | 51.90 | 53.41 | 689,534 | +0.78(+1.48%) |
May 08, 2024 | 52.11 | 53.03 | 51.99 | 52.63 | 819,426 | +0.04(+0.08%) |
May 07, 2024 | 53.48 | 54.02 | 52.59 | 52.59 | 743,084 | -1.16(-2.16%) |
May 06, 2024 | 53.16 | 54.85 | 53.16 | 53.75 | 1,200,881 | +0.93(+1.76%) |
May 03, 2024 | 53.85 | 54.33 | 52.60 | 52.82 | 841,506 | +0.36(+0.69%) |
May 02, 2024 | 53.60 | 53.65 | 51.65 | 52.46 | 714,560 | +0.16(+0.31%) |