Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 1,181,691 | +0.94(+2.26%) |
Jul 10, 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 950,644 | +1.39(+3.46%) |
Jul 09, 2024 | 41.50 | 41.55 | 40.16 | 40.23 | 1,203,575 | -1.27(-3.06%) |
Jul 08, 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 484,818 | +0.11(+0.27%) |
Jul 05, 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 649,779 | -0.86(-2.04%) |
Jul 03, 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 695,375 | +1.70(+4.19%) |
Jul 02, 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 758,688 | +0.18(+0.45%) |
Jul 01, 2024 | 40.75 | 41.50 | 40.14 | 40.37 | 789,249 | -0.38(-0.93%) |
Jun 28, 2024 | 41.53 | 41.53 | 40.56 | 40.75 | 1,554,882 | -0.73(-1.76%) |
Jun 27, 2024 | 42.37 | 42.37 | 41.03 | 41.48 | 929,642 | -1.29(-3.02%) |
Jun 26, 2024 | 41.00 | 42.82 | 41.00 | 42.77 | 1,288,323 | +2.54(+6.31%) |
Jun 25, 2024 | 40.96 | 41.19 | 39.98 | 40.23 | 1,172,349 | -0.45(-1.11%) |
Jun 24, 2024 | 40.60 | 40.88 | 39.81 | 40.68 | 1,098,169 | -0.09(-0.22%) |
Jun 21, 2024 | 40.49 | 41.46 | 40.30 | 40.77 | 1,514,316 | +0.38(+0.94%) |
Jun 20, 2024 | 41.07 | 41.15 | 40.18 | 40.39 | 1,264,287 | -1.17(-2.82%) |
Jun 18, 2024 | 42.00 | 42.59 | 41.10 | 41.56 | 970,965 | -0.62(-1.47%) |
Jun 17, 2024 | 42.20 | 42.59 | 41.42 | 42.18 | 1,007,864 | -0.24(-0.57%) |
Jun 14, 2024 | 43.01 | 43.15 | 41.52 | 42.42 | 1,366,404 | -1.16(-2.66%) |
Jun 13, 2024 | 44.20 | 44.57 | 43.46 | 43.58 | 1,128,561 | -0.81(-1.82%) |
Jun 12, 2024 | 46.14 | 46.40 | 44.15 | 44.39 | 1,001,354 | -0.44(-0.98%) |
Jun 11, 2024 | 45.01 | 45.21 | 44.24 | 44.83 | 577,599 | -1.03(-2.25%) |
Jun 10, 2024 | 45.22 | 45.90 | 44.81 | 45.86 | 547,356 | +0.43(+0.95%) |
Jun 07, 2024 | 46.24 | 46.83 | 45.23 | 45.43 | 835,242 | -1.64(-3.48%) |
Jun 06, 2024 | 46.36 | 47.10 | 46.11 | 47.07 | 619,748 | +0.24(+0.51%) |
Jun 05, 2024 | 45.81 | 46.95 | 45.28 | 46.83 | 794,237 | +1.29(+2.83%) |
Jun 04, 2024 | 45.55 | 45.99 | 45.24 | 45.54 | 731,108 | -0.88(-1.90%) |
Jun 03, 2024 | 47.60 | 47.60 | 46.14 | 46.42 | 592,468 | -0.28(-0.60%) |
May 31, 2024 | 47.19 | 48.21 | 46.06 | 46.70 | 1,126,029 | -0.05(-0.11%) |
May 30, 2024 | 46.99 | 47.32 | 46.41 | 46.75 | 982,755 | -0.26(-0.55%) |
May 29, 2024 | 48.62 | 48.90 | 46.97 | 47.01 | 940,543 | -2.60(-5.24%) |
May 28, 2024 | 49.70 | 50.73 | 49.13 | 49.61 | 1,159,806 | +0.16(+0.32%) |
May 24, 2024 | 48.59 | 49.72 | 48.17 | 49.45 | 1,397,105 | +0.83(+1.71%) |
May 23, 2024 | 47.62 | 50.39 | 47.15 | 48.62 | 1,860,029 | +1.11(+2.34%) |
May 22, 2024 | 46.70 | 47.73 | 46.46 | 47.51 | 1,138,927 | +0.20(+0.42%) |
May 21, 2024 | 48.36 | 48.97 | 47.15 | 47.31 | 565,480 | -1.59(-3.25%) |
May 20, 2024 | 47.85 | 48.92 | 47.38 | 48.90 | 700,793 | +1.05(+2.19%) |
May 17, 2024 | 47.91 | 48.66 | 47.54 | 47.85 | 740,650 | -0.12(-0.25%) |
May 16, 2024 | 48.04 | 48.49 | 47.20 | 47.97 | 878,965 | -0.01(-0.02%) |
May 15, 2024 | 50.01 | 50.01 | 47.92 | 47.98 | 1,142,935 | -1.53(-3.09%) |
May 14, 2024 | 48.49 | 49.68 | 48.40 | 49.51 | 1,106,729 | +1.41(+2.93%) |
May 13, 2024 | 47.20 | 48.20 | 46.71 | 48.10 | 726,050 | +1.31(+2.80%) |
May 10, 2024 | 48.66 | 48.66 | 46.38 | 46.79 | 1,139,457 | -1.51(-3.13%) |
May 09, 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 1,364,910 | +0.81(+1.71%) |
May 08, 2024 | 47.03 | 47.75 | 46.47 | 47.49 | 1,197,792 | -0.31(-0.65%) |
May 07, 2024 | 47.41 | 48.63 | 47.29 | 47.80 | 806,581 | +0.05(+0.10%) |
May 06, 2024 | 48.23 | 48.36 | 47.41 | 47.75 | 625,391 | +0.28(+0.59%) |
May 03, 2024 | 47.65 | 48.25 | 47.38 | 47.47 | 839,103 | +0.98(+2.10%) |
May 02, 2024 | 46.39 | 46.99 | 45.35 | 46.49 | 726,982 | +0.87(+1.90%) |