Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 47.50 | 49.00 | 47.48 | 48.40 | 1,346,295 | +1.27(+2.69%) |
Jul 25, 2024 | 47.64 | 48.61 | 47.01 | 47.13 | 1,253,139 | -0.27(-0.57%) |
Jul 24, 2024 | 48.12 | 48.50 | 47.25 | 47.40 | 1,000,806 | -1.05(-2.17%) |
Jul 23, 2024 | 48.61 | 49.09 | 48.40 | 48.45 | 1,760,205 | -0.10(-0.21%) |
Jul 22, 2024 | 48.52 | 48.98 | 48.07 | 48.55 | 1,331,865 | +0.26(+0.54%) |
Jul 19, 2024 | 48.00 | 48.41 | 47.41 | 48.29 | 2,143,621 | +0.48(+1.00%) |
Jul 18, 2024 | 45.35 | 48.81 | 44.87 | 47.81 | 4,835,568 | +2.47(+5.45%) |
Jul 17, 2024 | 44.82 | 45.63 | 44.61 | 45.34 | 1,156,591 | +0.16(+0.35%) |
Jul 16, 2024 | 44.60 | 45.49 | 44.53 | 45.18 | 1,115,524 | +0.73(+1.64%) |
Jul 15, 2024 | 43.71 | 44.53 | 43.59 | 44.45 | 809,197 | +0.94(+2.16%) |
Jul 12, 2024 | 43.08 | 43.84 | 42.97 | 43.51 | 692,480 | +0.42(+0.97%) |
Jul 11, 2024 | 43.60 | 44.27 | 42.94 | 43.09 | 833,548 | -0.14(-0.32%) |
Jul 10, 2024 | 43.00 | 43.62 | 42.44 | 43.23 | 1,179,411 | +0.28(+0.65%) |
Jul 09, 2024 | 43.72 | 43.86 | 42.59 | 42.95 | 1,105,147 | -0.78(-1.78%) |
Jul 08, 2024 | 43.75 | 44.02 | 43.28 | 43.73 | 949,255 | -0.02(-0.05%) |
Jul 05, 2024 | 43.11 | 44.13 | 43.10 | 43.75 | 786,181 | +0.54(+1.25%) |
Jul 03, 2024 | 43.40 | 43.99 | 43.15 | 43.21 | 916,630 | -0.90(-2.04%) |
Jul 02, 2024 | 44.60 | 44.91 | 43.73 | 44.11 | 914,840 | -0.39(-0.88%) |
Jul 01, 2024 | 44.07 | 44.58 | 43.81 | 44.50 | 1,040,422 | +0.42(+0.95%) |
Jun 28, 2024 | 43.69 | 44.68 | 43.51 | 44.08 | 1,700,538 | +0.52(+1.19%) |
Jun 27, 2024 | 42.99 | 43.99 | 42.83 | 43.56 | 1,110,814 | +0.70(+1.63%) |
Jun 26, 2024 | 42.44 | 43.08 | 42.32 | 42.86 | 1,121,246 | +0.52(+1.23%) |
Jun 25, 2024 | 41.68 | 42.51 | 41.24 | 42.34 | 1,176,992 | +0.83(+2.00%) |
Jun 24, 2024 | 42.33 | 42.69 | 41.48 | 41.51 | 954,858 | -1.18(-2.76%) |
Jun 21, 2024 | 41.41 | 42.71 | 41.19 | 42.69 | 3,865,568 | +1.45(+3.52%) |
Jun 20, 2024 | 41.32 | 41.38 | 40.70 | 41.24 | 1,335,026 | +0.00(+0.00%) |
Jun 18, 2024 | 41.71 | 42.04 | 40.95 | 41.24 | 1,438,799 | -0.63(-1.50%) |
Jun 17, 2024 | 41.41 | 42.06 | 41.19 | 41.87 | 1,436,191 | +0.09(+0.22%) |
Jun 14, 2024 | 41.89 | 42.10 | 41.45 | 41.78 | 1,141,168 | -0.15(-0.36%) |
Jun 13, 2024 | 43.54 | 43.74 | 41.91 | 41.93 | 1,278,879 | -1.49(-3.43%) |
Jun 12, 2024 | 44.50 | 45.08 | 43.39 | 43.42 | 1,755,038 | -0.58(-1.32%) |
Jun 11, 2024 | 43.42 | 44.11 | 43.11 | 44.00 | 1,519,959 | +0.61(+1.41%) |
Jun 10, 2024 | 43.94 | 44.08 | 43.30 | 43.39 | 2,350,821 | -0.90(-2.03%) |
Jun 07, 2024 | 44.27 | 44.64 | 43.51 | 44.29 | 1,889,612 | +0.02(+0.05%) |
Jun 06, 2024 | 43.99 | 45.34 | 42.63 | 44.27 | 7,376,189 | +6.49(+17.18%) |
Jun 05, 2024 | 38.41 | 38.41 | 37.19 | 37.78 | 2,281,609 | +0.17(+0.45%) |
Jun 04, 2024 | 37.30 | 38.66 | 37.23 | 37.61 | 2,822,603 | +0.19(+0.51%) |
Jun 03, 2024 | 37.53 | 37.61 | 36.81 | 37.42 | 2,616,703 | +0.42(+1.14%) |
May 31, 2024 | 37.44 | 37.72 | 36.56 | 37.00 | 2,347,156 | -0.09(-0.24%) |
May 30, 2024 | 38.79 | 38.79 | 36.94 | 37.09 | 2,243,839 | -2.16(-5.50%) |
May 29, 2024 | 38.52 | 39.29 | 38.50 | 39.25 | 910,196 | -0.04(-0.10%) |
May 28, 2024 | 39.55 | 39.65 | 38.88 | 39.29 | 790,840 | -0.39(-0.98%) |
May 24, 2024 | 40.46 | 40.46 | 39.57 | 39.68 | 885,729 | -1.05(-2.58%) |
May 23, 2024 | 41.79 | 41.79 | 40.50 | 40.73 | 644,213 | -0.94(-2.26%) |
May 22, 2024 | 41.67 | 42.08 | 41.45 | 41.67 | 846,369 | +0.02(+0.05%) |
May 21, 2024 | 41.56 | 41.82 | 41.41 | 41.65 | 671,321 | -0.26(-0.62%) |
May 20, 2024 | 42.08 | 42.11 | 41.60 | 41.91 | 957,098 | -0.12(-0.29%) |
May 17, 2024 | 42.00 | 42.42 | 41.82 | 42.03 | 1,085,039 | +0.09(+0.21%) |
May 16, 2024 | 41.51 | 42.07 | 41.26 | 41.94 | 1,094,869 | +0.45(+1.08%) |
May 15, 2024 | 41.92 | 42.22 | 41.20 | 41.49 | 1,164,288 | +0.62(+1.52%) |
May 14, 2024 | 40.51 | 40.99 | 40.12 | 40.87 | 1,701,957 | +0.67(+1.67%) |
May 13, 2024 | 40.32 | 40.80 | 40.05 | 40.20 | 1,239,027 | +0.13(+0.32%) |
May 10, 2024 | 39.01 | 40.34 | 38.91 | 40.07 | 1,539,262 | +1.23(+3.17%) |
May 09, 2024 | 38.98 | 39.37 | 38.73 | 38.84 | 1,254,130 | -0.04(-0.10%) |
May 08, 2024 | 39.11 | 39.22 | 38.55 | 38.88 | 1,290,179 | -0.77(-1.94%) |
May 07, 2024 | 39.09 | 39.76 | 38.76 | 39.65 | 894,346 | +0.40(+1.02%) |
May 06, 2024 | 38.75 | 39.31 | 38.44 | 39.25 | 944,439 | +0.67(+1.74%) |
May 03, 2024 | 38.92 | 39.29 | 38.37 | 38.58 | 986,975 | +0.19(+0.49%) |
May 02, 2024 | 38.76 | 40.01 | 37.89 | 38.39 | 1,738,959 | -0.09(-0.23%) |