Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 48.51 | 50.41 | 48.51 | 49.28 | 31,465 | +0.27(+0.55%) |
Jul 16, 2024 | 46.19 | 49.03 | 46.19 | 49.01 | 30,791 | +3.42(+7.50%) |
Jul 15, 2024 | 44.93 | 46.65 | 44.35 | 45.59 | 32,278 | +0.80(+1.79%) |
Jul 12, 2024 | 45.58 | 46.38 | 44.45 | 44.79 | 31,809 | -0.26(-0.58%) |
Jul 11, 2024 | 43.36 | 45.63 | 43.25 | 45.05 | 27,849 | +2.40(+5.63%) |
Jul 10, 2024 | 42.10 | 42.80 | 41.72 | 42.65 | 20,513 | +0.80(+1.91%) |
Jul 09, 2024 | 42.28 | 42.49 | 41.74 | 41.85 | 17,821 | -0.42(-0.99%) |
Jul 08, 2024 | 41.44 | 42.72 | 41.44 | 42.27 | 34,703 | +0.83(+2.00%) |
Jul 05, 2024 | 43.36 | 43.36 | 41.22 | 41.44 | 43,051 | -2.28(-5.22%) |
Jul 03, 2024 | 44.00 | 44.08 | 43.14 | 43.72 | 19,950 | -0.23(-0.52%) |
Jul 02, 2024 | 45.44 | 45.62 | 43.87 | 43.95 | 44,048 | -1.57(-3.45%) |
Jul 01, 2024 | 45.87 | 46.91 | 44.31 | 45.52 | 46,249 | -0.02(-0.04%) |
Jun 28, 2024 | 43.90 | 46.24 | 43.90 | 45.54 | 330,237 | +1.94(+4.45%) |
Jun 27, 2024 | 42.56 | 44.34 | 42.30 | 43.60 | 56,686 | +1.42(+3.37%) |
Jun 26, 2024 | 39.81 | 42.80 | 39.81 | 42.18 | 42,369 | +1.97(+4.90%) |
Jun 25, 2024 | 39.79 | 40.65 | 39.51 | 40.21 | 15,748 | +0.72(+1.82%) |
Jun 24, 2024 | 39.99 | 39.99 | 39.49 | 39.49 | 10,366 | -0.09(-0.23%) |
Jun 21, 2024 | 40.09 | 40.09 | 39.52 | 39.58 | 26,674 | -0.51(-1.27%) |
Jun 20, 2024 | 40.71 | 41.50 | 39.78 | 40.09 | 28,441 | -1.10(-2.67%) |
Jun 18, 2024 | 40.70 | 41.97 | 40.54 | 41.19 | 17,808 | -0.11(-0.27%) |
Jun 17, 2024 | 39.30 | 41.30 | 39.30 | 41.30 | 20,989 | +1.57(+3.95%) |
Jun 14, 2024 | 38.30 | 40.00 | 38.00 | 39.73 | 33,554 | +1.75(+4.61%) |
Jun 13, 2024 | 38.34 | 38.34 | 37.68 | 37.98 | 5,614 | -0.05(-0.13%) |
Jun 12, 2024 | 38.89 | 39.90 | 38.03 | 38.03 | 11,958 | +0.15(+0.40%) |
Jun 11, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 4,416 | -0.11(-0.29%) |
Jun 10, 2024 | 38.46 | 39.44 | 37.92 | 37.99 | 5,584 | -0.36(-0.94%) |
Jun 07, 2024 | 37.71 | 39.02 | 37.71 | 38.35 | 6,436 | -0.45(-1.16%) |
Jun 06, 2024 | 38.04 | 38.97 | 38.04 | 38.80 | 4,623 | +0.40(+1.04%) |
Jun 05, 2024 | 38.20 | 39.06 | 37.99 | 38.40 | 18,616 | +0.10(+0.26%) |
Jun 04, 2024 | 38.24 | 38.87 | 37.62 | 38.30 | 7,739 | +0.29(+0.76%) |
Jun 03, 2024 | 39.03 | 39.93 | 37.92 | 38.01 | 25,854 | -0.98(-2.51%) |
May 31, 2024 | 39.16 | 40.04 | 38.99 | 38.99 | 20,325 | +0.13(+0.33%) |
May 30, 2024 | 38.04 | 39.29 | 38.04 | 38.86 | 7,886 | +0.98(+2.59%) |
May 29, 2024 | 39.17 | 39.17 | 37.75 | 37.88 | 9,397 | -1.74(-4.40%) |
May 28, 2024 | 39.68 | 39.82 | 39.13 | 39.62 | 7,681 | -1.02(-2.51%) |
May 24, 2024 | 40.36 | 40.65 | 40.18 | 40.64 | 10,677 | +0.63(+1.58%) |
May 23, 2024 | 40.27 | 40.42 | 40.01 | 40.01 | 11,956 | -0.61(-1.51%) |
May 22, 2024 | 40.52 | 40.81 | 40.20 | 40.62 | 8,085 | +0.05(+0.12%) |
May 21, 2024 | 39.39 | 40.83 | 39.39 | 40.57 | 12,956 | +0.62(+1.56%) |
May 20, 2024 | 40.38 | 40.82 | 39.57 | 39.95 | 18,113 | -0.38(-0.93%) |
May 17, 2024 | 40.68 | 40.96 | 40.32 | 40.32 | 5,177 | +0.00(+0.00%) |
May 16, 2024 | 39.59 | 40.56 | 39.51 | 40.32 | 14,037 | +1.30(+3.32%) |
May 15, 2024 | 38.99 | 39.58 | 38.94 | 39.03 | 13,717 | +0.16(+0.41%) |
May 14, 2024 | 37.36 | 38.96 | 37.16 | 38.87 | 16,540 | +1.76(+4.75%) |
May 13, 2024 | 37.11 | 38.58 | 37.11 | 37.11 | 8,683 | -1.14(-2.98%) |
May 10, 2024 | 38.83 | 38.83 | 38.15 | 38.25 | 4,298 | -0.54(-1.40%) |
May 09, 2024 | 38.10 | 38.79 | 37.08 | 38.79 | 6,509 | +1.13(+3.00%) |
May 08, 2024 | 37.60 | 38.22 | 37.02 | 37.66 | 7,627 | +0.16(+0.42%) |
May 07, 2024 | 38.80 | 38.80 | 37.50 | 37.50 | 7,024 | -1.40(-3.59%) |
May 06, 2024 | 39.69 | 39.69 | 38.68 | 38.90 | 7,171 | -0.29(-0.73%) |
May 03, 2024 | 39.09 | 39.21 | 38.89 | 39.19 | 6,492 | +1.09(+2.86%) |
May 02, 2024 | 38.96 | 39.03 | 38.00 | 38.10 | 15,671 | -0.48(-1.26%) |