Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 39.38 | 39.53 | 38.90 | 39.28 | 311,088 | -0.05(-0.13%) |
Jul 18, 2024 | 39.71 | 39.87 | 38.75 | 39.33 | 432,147 | -0.38(-0.96%) |
Jul 17, 2024 | 40.39 | 40.49 | 39.23 | 39.71 | 595,127 | -0.83(-2.05%) |
Jul 16, 2024 | 40.24 | 40.89 | 40.00 | 40.54 | 373,642 | +0.46(+1.15%) |
Jul 15, 2024 | 40.06 | 40.59 | 39.84 | 40.08 | 515,113 | +0.23(+0.58%) |
Jul 12, 2024 | 41.19 | 41.31 | 39.84 | 39.85 | 542,570 | -1.27(-3.09%) |
Jul 11, 2024 | 41.79 | 41.79 | 40.82 | 41.12 | 475,731 | -0.50(-1.20%) |
Jul 10, 2024 | 41.66 | 42.00 | 41.21 | 41.62 | 501,971 | +0.12(+0.29%) |
Jul 09, 2024 | 41.50 | 41.93 | 41.26 | 41.50 | 335,276 | -0.17(-0.41%) |
Jul 08, 2024 | 43.36 | 43.51 | 41.58 | 41.67 | 576,691 | -2.01(-4.60%) |
Jul 05, 2024 | 43.72 | 43.85 | 43.18 | 43.68 | 532,433 | +0.13(+0.30%) |
Jul 03, 2024 | 42.89 | 43.84 | 42.89 | 43.55 | 397,992 | +1.47(+3.49%) |
Jul 02, 2024 | 41.65 | 42.29 | 41.35 | 42.08 | 274,187 | +0.41(+0.98%) |
Jul 01, 2024 | 41.96 | 42.12 | 41.41 | 41.67 | 309,702 | -0.29(-0.69%) |
Jun 28, 2024 | 42.11 | 42.60 | 41.66 | 41.96 | 854,687 | +0.16(+0.38%) |
Jun 27, 2024 | 42.40 | 42.55 | 41.60 | 41.80 | 356,201 | -0.67(-1.58%) |
Jun 26, 2024 | 42.71 | 42.73 | 41.95 | 42.47 | 415,205 | -0.08(-0.19%) |
Jun 25, 2024 | 41.95 | 42.62 | 41.40 | 42.55 | 349,259 | +0.46(+1.09%) |
Jun 24, 2024 | 42.80 | 43.20 | 42.05 | 42.09 | 464,345 | -0.58(-1.36%) |
Jun 21, 2024 | 42.48 | 43.26 | 42.31 | 42.67 | 1,682,744 | +0.02(+0.05%) |
Jun 20, 2024 | 43.00 | 43.84 | 42.53 | 42.65 | 709,770 | -0.33(-0.77%) |
Jun 18, 2024 | 41.29 | 43.02 | 41.29 | 42.98 | 668,924 | +1.69(+4.09%) |
Jun 17, 2024 | 40.75 | 41.64 | 40.74 | 41.29 | 622,165 | +0.64(+1.57%) |
Jun 14, 2024 | 42.15 | 42.15 | 40.57 | 40.65 | 784,782 | -1.67(-3.95%) |
Jun 13, 2024 | 42.83 | 42.99 | 42.11 | 42.32 | 822,703 | -1.06(-2.44%) |
Jun 12, 2024 | 42.75 | 43.78 | 42.51 | 43.38 | 602,346 | +0.95(+2.24%) |
Jun 11, 2024 | 43.50 | 43.66 | 41.16 | 42.43 | 1,109,258 | -1.47(-3.35%) |
Jun 10, 2024 | 44.00 | 44.50 | 42.70 | 43.90 | 909,904 | -0.37(-0.84%) |
Jun 07, 2024 | 44.67 | 45.30 | 43.30 | 44.27 | 1,394,118 | -0.68(-1.51%) |
Jun 06, 2024 | 45.30 | 46.00 | 44.00 | 44.95 | 3,831,629 | -5.35(-10.64%) |
Jun 05, 2024 | 49.08 | 50.30 | 48.84 | 50.30 | 445,387 | +1.74(+3.58%) |
Jun 04, 2024 | 49.80 | 50.00 | 48.21 | 48.56 | 672,586 | -1.78(-3.54%) |
Jun 03, 2024 | 51.13 | 51.13 | 49.50 | 50.34 | 559,973 | -0.27(-0.53%) |
May 31, 2024 | 51.51 | 51.66 | 50.16 | 50.61 | 892,195 | -0.56(-1.09%) |
May 30, 2024 | 48.11 | 51.48 | 47.92 | 51.17 | 1,037,968 | +3.08(+6.40%) |
May 29, 2024 | 47.80 | 48.30 | 47.28 | 48.09 | 533,579 | +0.06(+0.12%) |
May 28, 2024 | 48.50 | 48.54 | 47.17 | 48.03 | 594,296 | -0.04(-0.08%) |
May 24, 2024 | 46.55 | 48.14 | 46.25 | 48.07 | 801,177 | +2.06(+4.48%) |
May 23, 2024 | 46.10 | 46.77 | 45.41 | 46.01 | 943,605 | +0.91(+2.02%) |
May 22, 2024 | 43.56 | 47.68 | 43.02 | 45.10 | 1,222,002 | +0.29(+0.65%) |
May 21, 2024 | 44.20 | 45.07 | 44.06 | 44.81 | 598,744 | +0.66(+1.49%) |
May 20, 2024 | 43.97 | 44.60 | 43.73 | 44.15 | 513,220 | +0.42(+0.96%) |
May 17, 2024 | 44.22 | 44.22 | 42.91 | 43.73 | 451,783 | -0.17(-0.39%) |
May 16, 2024 | 44.29 | 44.83 | 43.59 | 43.90 | 459,905 | -0.42(-0.95%) |
May 15, 2024 | 44.30 | 44.53 | 43.61 | 44.32 | 618,428 | +0.30(+0.68%) |
May 14, 2024 | 43.30 | 44.20 | 42.94 | 44.02 | 574,827 | +0.73(+1.69%) |
May 13, 2024 | 43.44 | 43.60 | 42.60 | 43.29 | 472,497 | +0.12(+0.28%) |
May 10, 2024 | 44.49 | 45.10 | 43.15 | 43.17 | 677,843 | -0.93(-2.11%) |
May 09, 2024 | 43.46 | 44.33 | 43.46 | 44.10 | 679,789 | +0.33(+0.75%) |
May 08, 2024 | 42.26 | 43.93 | 42.15 | 43.77 | 827,244 | +1.50(+3.55%) |
May 07, 2024 | 41.28 | 42.72 | 41.00 | 42.27 | 778,022 | +1.27(+3.10%) |
May 06, 2024 | 42.39 | 42.71 | 40.88 | 41.00 | 987,467 | -0.87(-2.08%) |
May 03, 2024 | 41.99 | 42.45 | 41.32 | 41.87 | 914,452 | +0.24(+0.59%) |
May 02, 2024 | 40.67 | 41.87 | 40.53 | 41.62 | 846,037 | +1.50(+3.75%) |