Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 54.97 | 60.00 | 54.72 | 58.24 | 1,554,386 | +3.24(+5.89%) |
Jul 17, 2024 | 55.00 | 56.86 | 54.28 | 55.00 | 2,495,252 | -0.90(-1.61%) |
Jul 16, 2024 | 54.47 | 57.82 | 54.27 | 55.90 | 1,681,963 | +1.91(+3.54%) |
Jul 15, 2024 | 55.01 | 57.49 | 53.01 | 53.99 | 2,370,200 | -0.38(-0.70%) |
Jul 12, 2024 | 49.39 | 57.50 | 48.22 | 54.37 | 4,891,168 | +5.87(+12.10%) |
Jul 11, 2024 | 47.79 | 49.45 | 47.12 | 48.50 | 1,047,018 | +1.18(+2.49%) |
Jul 10, 2024 | 46.56 | 47.55 | 46.20 | 47.32 | 271,579 | +0.61(+1.31%) |
Jul 09, 2024 | 47.36 | 47.73 | 46.02 | 46.71 | 633,758 | -0.70(-1.48%) |
Jul 08, 2024 | 46.37 | 47.73 | 46.31 | 47.41 | 447,905 | +1.11(+2.40%) |
Jul 05, 2024 | 45.64 | 46.88 | 45.31 | 46.30 | 535,970 | +0.39(+0.85%) |
Jul 03, 2024 | 44.66 | 46.69 | 44.19 | 45.91 | 356,980 | +1.17(+2.62%) |
Jul 02, 2024 | 46.14 | 47.39 | 44.57 | 44.74 | 908,357 | -1.28(-2.78%) |
Jul 01, 2024 | 44.63 | 46.49 | 44.51 | 46.02 | 1,556,321 | +1.73(+3.91%) |
Jun 28, 2024 | 44.76 | 44.79 | 43.64 | 44.29 | 571,398 | -0.37(-0.83%) |
Jun 27, 2024 | 44.22 | 44.98 | 43.74 | 44.66 | 652,601 | -0.23(-0.51%) |
Jun 26, 2024 | 43.23 | 45.31 | 42.61 | 44.89 | 1,164,891 | +1.37(+3.15%) |
Jun 25, 2024 | 42.63 | 43.64 | 41.89 | 43.52 | 1,180,911 | +0.43(+1.00%) |
Jun 24, 2024 | 42.85 | 43.90 | 42.39 | 43.09 | 885,190 | +0.48(+1.13%) |
Jun 21, 2024 | 41.45 | 42.84 | 40.63 | 42.61 | 1,104,357 | +1.81(+4.44%) |
Jun 20, 2024 | 40.31 | 41.50 | 40.24 | 40.80 | 1,182,462 | +0.32(+0.79%) |
Jun 18, 2024 | 41.58 | 41.58 | 40.29 | 40.48 | 670,039 | -1.02(-2.46%) |
Jun 17, 2024 | 43.59 | 43.59 | 41.10 | 41.50 | 1,098,380 | -0.95(-2.24%) |
Jun 14, 2024 | 43.28 | 43.77 | 42.17 | 42.45 | 595,994 | -1.22(-2.79%) |
Jun 13, 2024 | 46.20 | 46.20 | 43.62 | 43.67 | 889,687 | -2.08(-4.55%) |
Jun 12, 2024 | 44.88 | 46.55 | 44.25 | 45.75 | 1,694,780 | +1.50(+3.39%) |
Jun 11, 2024 | 45.20 | 45.37 | 43.13 | 44.25 | 1,383,529 | -1.29(-2.83%) |
Jun 10, 2024 | 45.32 | 46.24 | 44.79 | 45.54 | 738,333 | -0.03(-0.07%) |
Jun 07, 2024 | 45.94 | 46.94 | 45.48 | 45.57 | 965,307 | -0.99(-2.13%) |
Jun 06, 2024 | 43.83 | 46.60 | 43.19 | 46.56 | 2,232,545 | +2.92(+6.69%) |
Jun 05, 2024 | 41.47 | 43.69 | 40.53 | 43.64 | 1,564,395 | +2.30(+5.56%) |
Jun 04, 2024 | 40.68 | 41.67 | 39.74 | 41.34 | 2,122,113 | +1.31(+3.27%) |
Jun 03, 2024 | 40.00 | 40.34 | 38.60 | 40.03 | 3,010,301 | +0.02(+0.05%) |
May 31, 2024 | 43.54 | 45.03 | 39.88 | 40.01 | 3,386,853 | -3.32(-7.66%) |
May 30, 2024 | 42.21 | 43.83 | 42.17 | 43.33 | 867,534 | +1.25(+2.97%) |
May 29, 2024 | 41.40 | 42.29 | 41.03 | 42.08 | 848,535 | +0.40(+0.96%) |
May 28, 2024 | 41.62 | 41.91 | 40.76 | 41.68 | 1,120,462 | +0.27(+0.65%) |
May 24, 2024 | 39.55 | 42.12 | 39.55 | 41.41 | 1,631,479 | +1.91(+4.84%) |
May 23, 2024 | 42.60 | 42.60 | 39.13 | 39.50 | 2,437,245 | -3.10(-7.28%) |
May 22, 2024 | 43.15 | 44.21 | 42.39 | 42.60 | 855,018 | -0.36(-0.84%) |
May 21, 2024 | 45.09 | 45.49 | 42.63 | 42.96 | 930,017 | -2.47(-5.44%) |
May 20, 2024 | 45.42 | 46.19 | 45.13 | 45.43 | 732,550 | +0.27(+0.60%) |
May 17, 2024 | 45.90 | 46.52 | 44.76 | 45.16 | 566,508 | -1.21(-2.61%) |
May 16, 2024 | 45.20 | 46.43 | 45.20 | 46.37 | 1,049,632 | +0.61(+1.33%) |
May 15, 2024 | 44.83 | 45.91 | 44.65 | 45.76 | 1,052,434 | +1.38(+3.11%) |
May 14, 2024 | 43.27 | 44.49 | 42.11 | 44.38 | 1,110,387 | +1.41(+3.28%) |
May 13, 2024 | 46.28 | 46.89 | 42.21 | 42.97 | 1,328,091 | -0.27(-0.62%) |
May 10, 2024 | 45.65 | 45.70 | 42.95 | 43.24 | 887,591 | -2.28(-5.01%) |
May 09, 2024 | 45.77 | 46.17 | 45.28 | 45.52 | 528,848 | -0.20(-0.44%) |
May 08, 2024 | 45.71 | 45.80 | 44.65 | 45.72 | 586,301 | -0.27(-0.59%) |
May 07, 2024 | 45.22 | 46.40 | 44.73 | 45.99 | 689,704 | +0.73(+1.61%) |
May 06, 2024 | 45.29 | 45.52 | 44.72 | 45.26 | 570,321 | -0.15(-0.33%) |
May 03, 2024 | 46.33 | 46.81 | 45.24 | 45.41 | 689,465 | -0.52(-1.13%) |
May 02, 2024 | 44.50 | 45.97 | 43.65 | 45.93 | 996,334 | +1.95(+4.43%) |