Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 52.00 | 52.21 | 48.31 | 49.26 | 387,272 | -2.82(-5.41%) |
Jul 17, 2024 | 52.84 | 53.92 | 51.58 | 52.08 | 464,893 | -1.81(-3.36%) |
Jul 16, 2024 | 53.00 | 53.91 | 50.94 | 53.89 | 1,054,047 | +1.99(+3.83%) |
Jul 15, 2024 | 50.39 | 52.08 | 49.75 | 51.90 | 660,094 | +1.88(+3.76%) |
Jul 12, 2024 | 47.38 | 50.24 | 46.98 | 50.02 | 627,220 | +3.42(+7.34%) |
Jul 11, 2024 | 45.77 | 46.77 | 44.71 | 46.60 | 584,737 | +2.22(+5.00%) |
Jul 10, 2024 | 45.28 | 45.28 | 44.19 | 44.38 | 350,476 | -0.56(-1.25%) |
Jul 09, 2024 | 43.66 | 45.46 | 43.66 | 44.94 | 401,234 | +1.18(+2.70%) |
Jul 08, 2024 | 42.99 | 44.04 | 42.99 | 43.76 | 281,934 | +1.48(+3.50%) |
Jul 05, 2024 | 40.68 | 42.78 | 40.46 | 42.28 | 307,523 | +1.47(+3.60%) |
Jul 03, 2024 | 42.32 | 43.55 | 40.71 | 40.81 | 332,881 | -1.53(-3.61%) |
Jul 02, 2024 | 42.19 | 43.09 | 41.95 | 42.34 | 460,285 | -0.33(-0.77%) |
Jul 01, 2024 | 40.97 | 43.55 | 40.60 | 42.67 | 536,634 | +1.61(+3.92%) |
Jun 28, 2024 | 40.37 | 41.14 | 39.46 | 41.06 | 1,094,651 | +0.93(+2.32%) |
Jun 27, 2024 | 40.01 | 40.64 | 39.47 | 40.13 | 356,759 | +0.26(+0.65%) |
Jun 26, 2024 | 42.58 | 42.58 | 39.74 | 39.87 | 478,987 | -2.88(-6.74%) |
Jun 25, 2024 | 42.42 | 43.33 | 41.99 | 42.75 | 401,240 | +0.22(+0.52%) |
Jun 24, 2024 | 42.00 | 43.39 | 41.56 | 42.53 | 535,115 | +0.66(+1.58%) |
Jun 21, 2024 | 40.72 | 42.20 | 40.54 | 41.87 | 2,220,006 | +1.19(+2.93%) |
Jun 20, 2024 | 41.12 | 41.12 | 40.06 | 40.68 | 411,632 | -0.71(-1.72%) |
Jun 18, 2024 | 41.35 | 41.48 | 40.09 | 41.39 | 355,925 | +0.23(+0.56%) |
Jun 17, 2024 | 42.36 | 42.38 | 40.48 | 41.16 | 505,727 | -1.61(-3.76%) |
Jun 14, 2024 | 44.66 | 45.92 | 42.30 | 42.77 | 748,298 | -1.60(-3.61%) |
Jun 13, 2024 | 42.22 | 44.62 | 41.55 | 44.37 | 666,267 | +2.10(+4.97%) |
Jun 12, 2024 | 41.43 | 42.88 | 40.91 | 42.27 | 636,099 | +2.15(+5.36%) |
Jun 11, 2024 | 40.70 | 41.30 | 39.58 | 40.12 | 508,095 | -0.89(-2.17%) |
Jun 10, 2024 | 39.31 | 41.05 | 38.90 | 41.01 | 402,629 | +1.04(+2.60%) |
Jun 07, 2024 | 39.20 | 40.50 | 38.85 | 39.97 | 466,405 | +0.29(+0.73%) |
Jun 06, 2024 | 39.79 | 40.12 | 39.01 | 39.68 | 441,118 | -0.24(-0.60%) |
Jun 05, 2024 | 38.96 | 40.12 | 38.82 | 39.92 | 716,941 | +1.34(+3.47%) |
Jun 04, 2024 | 37.82 | 38.74 | 37.46 | 38.58 | 472,997 | +0.73(+1.93%) |
Jun 03, 2024 | 36.40 | 39.03 | 36.27 | 37.85 | 641,571 | +2.17(+6.08%) |
May 31, 2024 | 36.85 | 37.55 | 35.56 | 35.68 | 632,016 | -1.00(-2.73%) |
May 30, 2024 | 35.80 | 37.02 | 35.35 | 36.68 | 381,936 | +1.27(+3.59%) |
May 29, 2024 | 35.76 | 36.06 | 35.17 | 35.41 | 448,504 | -0.80(-2.21%) |
May 28, 2024 | 37.12 | 37.12 | 35.86 | 36.21 | 506,046 | -0.55(-1.50%) |
May 24, 2024 | 37.65 | 38.01 | 36.74 | 36.76 | 305,653 | -0.61(-1.63%) |
May 23, 2024 | 37.98 | 38.06 | 36.42 | 37.37 | 446,866 | -0.47(-1.24%) |
May 22, 2024 | 37.95 | 38.24 | 37.28 | 37.84 | 357,470 | -0.17(-0.45%) |
May 21, 2024 | 38.84 | 39.30 | 37.47 | 38.01 | 323,808 | -0.95(-2.44%) |
May 20, 2024 | 37.98 | 39.06 | 37.65 | 38.96 | 591,521 | +1.00(+2.63%) |
May 17, 2024 | 39.45 | 39.45 | 37.23 | 37.96 | 750,715 | -1.21(-3.09%) |
May 16, 2024 | 39.61 | 39.64 | 39.13 | 39.17 | 244,140 | -0.43(-1.09%) |
May 15, 2024 | 41.14 | 41.89 | 39.34 | 39.60 | 314,629 | -0.78(-1.93%) |
May 14, 2024 | 40.57 | 41.00 | 39.98 | 40.38 | 283,270 | +0.18(+0.45%) |
May 13, 2024 | 39.21 | 40.86 | 38.98 | 40.20 | 407,665 | +1.06(+2.71%) |
May 10, 2024 | 39.00 | 39.60 | 38.14 | 39.14 | 371,714 | +0.64(+1.66%) |
May 09, 2024 | 38.99 | 39.30 | 37.92 | 38.50 | 467,414 | -0.42(-1.08%) |
May 08, 2024 | 38.25 | 39.18 | 36.58 | 38.92 | 1,191,685 | -0.43(-1.09%) |
May 07, 2024 | 40.86 | 41.76 | 37.49 | 39.35 | 1,247,732 | -4.53(-10.32%) |
May 06, 2024 | 43.78 | 44.37 | 42.71 | 43.88 | 982,462 | +0.12(+0.27%) |
May 03, 2024 | 42.49 | 44.00 | 41.86 | 43.76 | 920,780 | +2.78(+6.78%) |
May 02, 2024 | 41.62 | 42.11 | 40.95 | 40.98 | 427,634 | -0.45(-1.09%) |