Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 46.50 | 47.78 | 46.11 | 46.12 | 1,213,797 | +0.80(+1.77%) |
Jul 25, 2024 | 44.49 | 46.77 | 44.39 | 45.32 | 1,527,967 | -0.08(-0.18%) |
Jul 24, 2024 | 46.48 | 47.15 | 45.38 | 45.40 | 1,078,354 | -1.19(-2.55%) |
Jul 23, 2024 | 45.20 | 46.84 | 44.95 | 46.59 | 867,186 | +0.97(+2.13%) |
Jul 22, 2024 | 44.81 | 45.75 | 44.34 | 45.62 | 937,221 | +0.81(+1.81%) |
Jul 19, 2024 | 44.31 | 45.10 | 43.91 | 44.81 | 839,560 | +0.16(+0.36%) |
Jul 18, 2024 | 44.54 | 46.71 | 44.40 | 44.65 | 1,480,526 | +0.46(+1.04%) |
Jul 17, 2024 | 44.01 | 44.99 | 43.79 | 44.19 | 1,536,642 | -0.22(-0.50%) |
Jul 16, 2024 | 42.72 | 44.66 | 42.72 | 44.41 | 1,784,899 | +2.46(+5.86%) |
Jul 15, 2024 | 41.57 | 42.44 | 41.34 | 41.95 | 1,054,130 | +0.77(+1.87%) |
Jul 12, 2024 | 41.00 | 41.91 | 40.86 | 41.18 | 1,090,984 | +0.76(+1.88%) |
Jul 11, 2024 | 38.54 | 40.57 | 38.54 | 40.42 | 931,425 | +3.10(+8.31%) |
Jul 10, 2024 | 36.98 | 37.56 | 36.88 | 37.32 | 680,243 | +0.69(+1.88%) |
Jul 09, 2024 | 36.49 | 37.30 | 36.43 | 36.63 | 782,901 | -0.02(-0.05%) |
Jul 08, 2024 | 36.44 | 36.78 | 36.21 | 36.65 | 609,620 | +0.59(+1.64%) |
Jul 05, 2024 | 36.40 | 36.59 | 35.89 | 36.06 | 584,675 | -0.42(-1.15%) |
Jul 03, 2024 | 36.32 | 36.90 | 36.15 | 36.48 | 477,267 | +0.15(+0.41%) |
Jul 02, 2024 | 36.18 | 36.45 | 35.86 | 36.33 | 705,601 | -0.07(-0.19%) |
Jul 01, 2024 | 37.39 | 37.42 | 36.11 | 36.40 | 815,434 | -0.85(-2.28%) |
Jun 28, 2024 | 37.23 | 37.47 | 36.87 | 37.25 | 1,971,960 | +0.39(+1.06%) |
Jun 27, 2024 | 36.70 | 36.91 | 36.46 | 36.86 | 686,109 | +0.19(+0.52%) |
Jun 26, 2024 | 36.59 | 36.86 | 36.47 | 36.67 | 647,364 | -0.19(-0.52%) |
Jun 25, 2024 | 37.61 | 37.61 | 36.49 | 36.86 | 615,284 | -0.88(-2.33%) |
Jun 24, 2024 | 37.19 | 38.09 | 37.13 | 37.74 | 655,824 | +0.60(+1.62%) |
Jun 21, 2024 | 36.96 | 37.26 | 36.37 | 37.14 | 2,636,654 | +0.13(+0.35%) |
Jun 20, 2024 | 37.07 | 37.40 | 36.74 | 37.01 | 586,776 | -0.10(-0.27%) |
Jun 18, 2024 | 37.70 | 37.86 | 36.96 | 37.11 | 734,295 | -0.78(-2.06%) |
Jun 17, 2024 | 37.54 | 37.91 | 37.44 | 37.89 | 710,737 | +0.36(+0.96%) |
Jun 14, 2024 | 37.20 | 37.56 | 37.02 | 37.53 | 481,607 | -0.43(-1.13%) |
Jun 13, 2024 | 37.90 | 38.14 | 37.47 | 37.96 | 678,625 | -0.23(-0.60%) |
Jun 12, 2024 | 38.53 | 39.81 | 37.85 | 38.19 | 845,025 | +1.23(+3.33%) |
Jun 11, 2024 | 37.20 | 37.22 | 36.66 | 36.96 | 731,116 | -0.51(-1.36%) |
Jun 10, 2024 | 36.85 | 37.52 | 36.70 | 37.47 | 619,249 | +0.14(+0.38%) |
Jun 07, 2024 | 37.59 | 37.59 | 36.85 | 37.33 | 901,167 | -1.00(-2.61%) |
Jun 06, 2024 | 38.30 | 38.55 | 38.19 | 38.33 | 416,131 | -0.16(-0.42%) |
Jun 05, 2024 | 38.14 | 38.55 | 37.67 | 38.49 | 535,500 | +0.67(+1.77%) |
Jun 04, 2024 | 38.42 | 38.94 | 37.81 | 37.82 | 1,030,306 | -1.03(-2.65%) |
Jun 03, 2024 | 39.03 | 39.08 | 38.63 | 38.85 | 517,708 | +0.12(+0.31%) |
May 31, 2024 | 38.31 | 38.79 | 38.24 | 38.73 | 640,118 | +0.59(+1.55%) |
May 30, 2024 | 37.71 | 38.15 | 37.66 | 38.14 | 614,557 | +0.76(+2.03%) |
May 29, 2024 | 37.34 | 37.82 | 37.21 | 37.38 | 641,801 | -0.50(-1.32%) |
May 28, 2024 | 38.45 | 38.69 | 37.79 | 37.88 | 559,417 | -0.44(-1.15%) |
May 24, 2024 | 38.50 | 38.56 | 38.08 | 38.32 | 588,157 | +0.34(+0.90%) |
May 23, 2024 | 38.43 | 38.43 | 37.69 | 37.98 | 716,768 | -0.25(-0.65%) |
May 22, 2024 | 38.59 | 38.71 | 37.80 | 38.23 | 689,262 | -0.73(-1.87%) |
May 21, 2024 | 39.60 | 39.66 | 38.76 | 38.96 | 610,069 | -0.78(-1.96%) |
May 20, 2024 | 39.96 | 40.10 | 39.69 | 39.74 | 609,451 | -0.24(-0.60%) |
May 17, 2024 | 40.03 | 40.13 | 39.76 | 39.98 | 650,704 | +0.08(+0.20%) |
May 16, 2024 | 40.30 | 40.40 | 39.88 | 39.90 | 585,038 | -0.68(-1.68%) |
May 15, 2024 | 40.35 | 40.98 | 40.34 | 40.58 | 1,006,983 | +1.00(+2.53%) |
May 14, 2024 | 39.79 | 40.00 | 39.33 | 39.58 | 588,511 | -0.01(-0.03%) |
May 13, 2024 | 40.09 | 40.12 | 39.54 | 39.59 | 509,071 | -0.18(-0.45%) |
May 10, 2024 | 39.89 | 39.99 | 39.61 | 39.77 | 362,093 | -0.13(-0.33%) |
May 09, 2024 | 39.51 | 39.94 | 39.51 | 39.90 | 648,384 | +0.43(+1.09%) |
May 08, 2024 | 39.17 | 39.55 | 39.00 | 39.47 | 597,052 | -0.14(-0.35%) |
May 07, 2024 | 39.87 | 40.09 | 39.60 | 39.61 | 920,299 | +0.06(+0.15%) |
May 06, 2024 | 39.38 | 39.73 | 39.02 | 39.55 | 566,348 | +0.56(+1.44%) |
May 03, 2024 | 39.12 | 40.13 | 38.81 | 38.99 | 845,903 | +0.87(+2.28%) |
May 02, 2024 | 37.92 | 38.14 | 37.15 | 38.12 | 696,623 | +0.67(+1.79%) |