Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 45.41 | 46.81 | 45.20 | 46.07 | 1,041,715 | +0.83(+1.83%) |
Jul 11, 2024 | 45.00 | 46.35 | 44.70 | 45.24 | 1,283,189 | +0.93(+2.10%) |
Jul 10, 2024 | 43.72 | 45.18 | 43.41 | 44.31 | 1,385,155 | +1.33(+3.09%) |
Jul 09, 2024 | 41.90 | 43.01 | 41.74 | 42.98 | 1,146,740 | +0.84(+1.99%) |
Jul 08, 2024 | 40.91 | 42.57 | 40.76 | 42.14 | 1,710,276 | +1.72(+4.26%) |
Jul 05, 2024 | 40.27 | 40.55 | 39.43 | 40.42 | 726,740 | +0.60(+1.51%) |
Jul 03, 2024 | 38.91 | 40.18 | 38.86 | 39.82 | 1,086,196 | +0.67(+1.71%) |
Jul 02, 2024 | 39.65 | 39.82 | 38.58 | 39.15 | 1,285,524 | -0.30(-0.76%) |
Jul 01, 2024 | 40.15 | 40.87 | 38.67 | 39.45 | 1,500,848 | -0.84(-2.08%) |
Jun 28, 2024 | 40.66 | 42.29 | 39.45 | 40.29 | 9,715,619 | -0.14(-0.35%) |
Jun 27, 2024 | 40.46 | 40.63 | 39.32 | 40.43 | 1,554,436 | -0.21(-0.52%) |
Jun 26, 2024 | 39.89 | 40.77 | 39.33 | 40.64 | 938,687 | +0.49(+1.22%) |
Jun 25, 2024 | 40.00 | 41.82 | 39.87 | 40.15 | 1,404,061 | +0.17(+0.43%) |
Jun 24, 2024 | 42.94 | 43.45 | 39.04 | 39.98 | 2,806,950 | -2.86(-6.68%) |
Jun 21, 2024 | 42.97 | 43.08 | 41.82 | 42.84 | 1,768,554 | +0.27(+0.63%) |
Jun 20, 2024 | 42.36 | 43.56 | 42.04 | 42.57 | 1,248,973 | -0.26(-0.61%) |
Jun 18, 2024 | 42.64 | 43.35 | 41.65 | 42.83 | 922,358 | -0.17(-0.40%) |
Jun 17, 2024 | 44.86 | 44.92 | 42.88 | 43.00 | 1,041,170 | -2.33(-5.14%) |
Jun 14, 2024 | 44.74 | 45.44 | 44.28 | 45.33 | 1,107,226 | -0.12(-0.26%) |
Jun 13, 2024 | 47.00 | 47.47 | 45.31 | 45.45 | 1,342,586 | -1.90(-4.01%) |
Jun 12, 2024 | 49.29 | 49.70 | 47.30 | 47.35 | 799,673 | -1.04(-2.15%) |
Jun 11, 2024 | 48.61 | 48.61 | 46.63 | 48.39 | 1,053,588 | -0.11(-0.23%) |
Jun 10, 2024 | 48.77 | 48.95 | 46.11 | 48.50 | 2,059,272 | -0.35(-0.72%) |
Jun 07, 2024 | 49.04 | 50.22 | 48.64 | 48.85 | 1,052,572 | -0.72(-1.45%) |
Jun 06, 2024 | 51.48 | 53.63 | 49.00 | 49.57 | 1,484,724 | -2.47(-4.75%) |
Jun 05, 2024 | 51.53 | 52.76 | 50.79 | 52.04 | 869,471 | +0.85(+1.66%) |
Jun 04, 2024 | 51.17 | 51.96 | 50.64 | 51.19 | 1,113,164 | -0.79(-1.52%) |
Jun 03, 2024 | 52.12 | 53.25 | 50.81 | 51.98 | 958,178 | +0.75(+1.46%) |
May 31, 2024 | 53.66 | 53.69 | 50.82 | 51.23 | 1,426,795 | -2.20(-4.12%) |
May 30, 2024 | 52.23 | 53.51 | 51.41 | 53.43 | 1,520,250 | +1.68(+3.25%) |
May 29, 2024 | 51.97 | 53.15 | 51.63 | 51.75 | 897,054 | -1.15(-2.17%) |
May 28, 2024 | 52.17 | 53.08 | 51.60 | 52.90 | 1,125,962 | +1.17(+2.26%) |
May 24, 2024 | 50.00 | 51.85 | 49.30 | 51.73 | 1,037,730 | +2.05(+4.13%) |
May 23, 2024 | 51.68 | 51.70 | 48.98 | 49.68 | 1,536,521 | -1.71(-3.33%) |
May 22, 2024 | 52.15 | 52.36 | 50.26 | 51.39 | 2,053,182 | +2.07(+4.20%) |
May 21, 2024 | 49.42 | 52.51 | 48.52 | 49.32 | 4,988,407 | +2.09(+4.43%) |
May 20, 2024 | 47.68 | 48.40 | 47.08 | 47.23 | 1,233,508 | -0.07(-0.15%) |
May 17, 2024 | 46.78 | 47.69 | 45.76 | 47.30 | 1,123,194 | +0.37(+0.79%) |
May 16, 2024 | 46.64 | 47.88 | 46.08 | 46.93 | 1,419,155 | -0.44(-0.93%) |
May 15, 2024 | 44.70 | 47.44 | 44.23 | 47.37 | 1,440,753 | +3.30(+7.49%) |
May 14, 2024 | 44.08 | 44.67 | 43.05 | 44.07 | 1,013,439 | +0.14(+0.32%) |
May 13, 2024 | 44.46 | 45.15 | 43.89 | 43.93 | 1,102,084 | -0.43(-0.97%) |
May 10, 2024 | 44.39 | 46.56 | 44.25 | 44.36 | 1,908,104 | +0.31(+0.70%) |
May 09, 2024 | 42.39 | 44.38 | 42.39 | 44.05 | 1,285,550 | +1.90(+4.51%) |
May 08, 2024 | 43.20 | 44.10 | 41.80 | 42.15 | 1,771,921 | -1.85(-4.20%) |
May 07, 2024 | 43.64 | 44.98 | 43.19 | 44.00 | 1,521,205 | +0.50(+1.15%) |
May 06, 2024 | 45.46 | 45.46 | 42.62 | 43.50 | 1,498,367 | -1.22(-2.73%) |
May 03, 2024 | 42.92 | 47.00 | 42.46 | 44.72 | 6,234,219 | +8.16(+22.32%) |
May 02, 2024 | 36.97 | 37.57 | 34.43 | 36.56 | 2,473,194 | +0.36(+0.99%) |