Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 47.31 | 48.54 | 47.02 | 47.16 | 910,360 | -0.89(-1.85%) |
Jul 16, 2024 | 47.65 | 48.64 | 47.30 | 48.05 | 623,264 | +1.09(+2.32%) |
Jul 15, 2024 | 46.30 | 47.32 | 45.24 | 46.96 | 630,443 | +1.08(+2.35%) |
Jul 12, 2024 | 44.55 | 46.12 | 44.43 | 45.88 | 736,087 | +1.49(+3.36%) |
Jul 11, 2024 | 44.30 | 46.35 | 44.30 | 44.39 | 636,311 | +0.90(+2.07%) |
Jul 10, 2024 | 42.74 | 43.53 | 42.45 | 43.49 | 503,011 | +0.79(+1.85%) |
Jul 09, 2024 | 41.16 | 42.98 | 40.80 | 42.70 | 685,655 | +1.51(+3.67%) |
Jul 08, 2024 | 43.11 | 43.24 | 40.80 | 41.19 | 982,788 | -1.46(-3.42%) |
Jul 05, 2024 | 42.02 | 42.88 | 41.43 | 42.65 | 312,420 | +0.63(+1.50%) |
Jul 03, 2024 | 42.36 | 42.65 | 41.59 | 42.02 | 191,073 | -0.03(-0.07%) |
Jul 02, 2024 | 43.37 | 43.85 | 41.54 | 42.05 | 467,545 | -1.33(-3.07%) |
Jul 01, 2024 | 43.14 | 44.30 | 43.09 | 43.38 | 431,772 | +0.26(+0.60%) |
Jun 28, 2024 | 43.81 | 44.22 | 42.57 | 43.12 | 1,099,299 | -0.49(-1.12%) |
Jun 27, 2024 | 43.49 | 44.57 | 43.10 | 43.61 | 329,366 | +0.25(+0.58%) |
Jun 26, 2024 | 44.69 | 44.69 | 43.25 | 43.36 | 506,076 | -1.33(-2.98%) |
Jun 25, 2024 | 45.07 | 46.02 | 44.28 | 44.69 | 617,592 | -0.54(-1.19%) |
Jun 24, 2024 | 45.62 | 46.34 | 45.05 | 45.23 | 482,494 | +0.01(+0.02%) |
Jun 21, 2024 | 42.55 | 45.30 | 42.47 | 45.22 | 2,705,397 | +2.77(+6.53%) |
Jun 20, 2024 | 42.50 | 42.73 | 41.80 | 42.45 | 570,007 | -0.11(-0.26%) |
Jun 18, 2024 | 42.83 | 42.96 | 41.75 | 42.56 | 757,195 | -0.03(-0.07%) |
Jun 17, 2024 | 44.11 | 44.23 | 42.06 | 42.59 | 974,586 | -1.52(-3.45%) |
Jun 14, 2024 | 45.42 | 45.88 | 44.00 | 44.11 | 804,773 | -2.66(-5.69%) |
Jun 13, 2024 | 48.15 | 48.34 | 46.62 | 46.77 | 647,823 | -1.20(-2.50%) |
Jun 12, 2024 | 48.78 | 48.88 | 47.10 | 47.97 | 1,138,122 | +0.46(+0.97%) |
Jun 11, 2024 | 47.08 | 47.72 | 46.58 | 47.51 | 557,747 | +0.29(+0.61%) |
Jun 10, 2024 | 46.99 | 47.89 | 46.11 | 47.22 | 587,371 | -0.39(-0.82%) |
Jun 07, 2024 | 47.55 | 48.02 | 46.65 | 47.61 | 701,963 | -0.19(-0.40%) |
Jun 06, 2024 | 48.68 | 48.85 | 47.59 | 47.80 | 961,592 | -1.03(-2.11%) |
Jun 05, 2024 | 47.42 | 49.05 | 46.65 | 48.83 | 1,230,377 | +1.48(+3.13%) |
Jun 04, 2024 | 44.05 | 47.74 | 43.83 | 47.35 | 1,805,933 | +3.52(+8.03%) |
Jun 03, 2024 | 36.87 | 44.41 | 36.39 | 43.83 | 2,025,960 | +7.49(+20.61%) |
May 31, 2024 | 37.69 | 38.33 | 36.14 | 36.34 | 933,084 | -1.20(-3.20%) |
May 30, 2024 | 38.33 | 38.53 | 37.23 | 37.54 | 692,055 | -0.46(-1.21%) |
May 29, 2024 | 38.81 | 39.57 | 37.47 | 38.00 | 1,131,974 | -0.81(-2.09%) |
May 28, 2024 | 38.50 | 39.70 | 37.40 | 38.81 | 3,532,967 | +7.31(+23.21%) |
May 24, 2024 | 32.84 | 33.46 | 31.00 | 31.50 | 605,230 | -1.19(-3.64%) |
May 23, 2024 | 33.47 | 33.71 | 32.44 | 32.69 | 540,115 | -0.75(-2.24%) |
May 22, 2024 | 33.79 | 33.94 | 33.17 | 33.44 | 656,165 | -0.44(-1.30%) |
May 21, 2024 | 33.11 | 34.21 | 33.03 | 33.88 | 812,599 | +0.69(+2.08%) |
May 20, 2024 | 34.35 | 34.35 | 33.02 | 33.19 | 469,075 | -1.15(-3.35%) |
May 17, 2024 | 35.00 | 35.02 | 34.07 | 34.34 | 654,883 | -0.66(-1.89%) |
May 16, 2024 | 35.16 | 35.20 | 34.82 | 35.00 | 360,179 | -0.18(-0.51%) |
May 15, 2024 | 34.49 | 35.33 | 34.30 | 35.18 | 524,742 | +1.04(+3.05%) |
May 14, 2024 | 33.55 | 34.19 | 33.20 | 34.14 | 518,105 | +0.60(+1.79%) |
May 13, 2024 | 33.40 | 33.66 | 32.77 | 33.54 | 560,367 | +0.54(+1.64%) |
May 10, 2024 | 32.94 | 33.09 | 32.45 | 33.00 | 506,066 | +0.08(+0.24%) |
May 09, 2024 | 32.76 | 33.59 | 32.25 | 32.92 | 868,027 | +0.46(+1.42%) |
May 08, 2024 | 32.42 | 32.75 | 31.84 | 32.46 | 786,240 | -0.34(-1.04%) |
May 07, 2024 | 33.47 | 33.52 | 32.52 | 32.80 | 708,140 | -0.42(-1.26%) |
May 06, 2024 | 34.76 | 35.11 | 33.21 | 33.22 | 684,342 | -1.32(-3.82%) |
May 03, 2024 | 34.90 | 35.48 | 33.63 | 34.54 | 807,894 | -0.04(-0.12%) |
May 02, 2024 | 33.59 | 35.36 | 33.16 | 34.58 | 694,335 | +0.92(+2.73%) |