Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 43.40 | 43.54 | 42.50 | 43.06 | 423,557 | -0.38(-0.87%) |
Jul 18, 2024 | 42.87 | 44.26 | 42.68 | 43.44 | 385,449 | +0.44(+1.02%) |
Jul 17, 2024 | 43.83 | 44.20 | 41.22 | 43.00 | 719,906 | -1.61(-3.61%) |
Jul 16, 2024 | 43.80 | 44.84 | 43.60 | 44.61 | 611,673 | +1.24(+2.86%) |
Jul 15, 2024 | 43.79 | 44.33 | 43.24 | 43.37 | 607,652 | -0.29(-0.66%) |
Jul 12, 2024 | 44.72 | 44.99 | 43.48 | 43.66 | 570,741 | -0.30(-0.68%) |
Jul 11, 2024 | 42.98 | 44.14 | 42.06 | 43.96 | 912,241 | +1.57(+3.70%) |
Jul 10, 2024 | 39.62 | 42.41 | 39.62 | 42.39 | 1,110,494 | +2.68(+6.75%) |
Jul 09, 2024 | 39.20 | 39.96 | 38.52 | 39.71 | 765,691 | +0.64(+1.64%) |
Jul 08, 2024 | 37.73 | 39.07 | 37.17 | 39.07 | 666,055 | +1.64(+4.38%) |
Jul 05, 2024 | 37.23 | 37.89 | 36.95 | 37.43 | 574,836 | +0.03(+0.08%) |
Jul 03, 2024 | 36.02 | 37.50 | 36.02 | 37.40 | 620,197 | +1.27(+3.52%) |
Jul 02, 2024 | 34.48 | 36.60 | 34.48 | 36.13 | 1,051,268 | +1.51(+4.36%) |
Jul 01, 2024 | 35.12 | 35.60 | 34.30 | 34.62 | 1,363,797 | -0.44(-1.25%) |
Jun 28, 2024 | 35.30 | 35.50 | 34.44 | 35.06 | 718,326 | -0.22(-0.62%) |
Jun 27, 2024 | 34.17 | 35.30 | 34.00 | 35.28 | 473,360 | +0.74(+2.14%) |
Jun 26, 2024 | 34.73 | 35.00 | 33.90 | 34.54 | 604,590 | -0.29(-0.83%) |
Jun 25, 2024 | 32.77 | 34.95 | 32.30 | 34.83 | 831,598 | +2.34(+7.20%) |
Jun 24, 2024 | 33.25 | 33.65 | 32.10 | 32.49 | 1,004,430 | -0.79(-2.37%) |
Jun 21, 2024 | 33.96 | 34.01 | 33.00 | 33.28 | 883,738 | -0.72(-2.12%) |
Jun 20, 2024 | 34.20 | 34.80 | 33.98 | 34.00 | 582,529 | -0.27(-0.79%) |
Jun 18, 2024 | 34.52 | 34.89 | 33.96 | 34.27 | 595,253 | -0.22(-0.64%) |
Jun 17, 2024 | 34.40 | 34.73 | 33.51 | 34.49 | 654,035 | +0.09(+0.26%) |
Jun 14, 2024 | 34.58 | 34.95 | 33.70 | 34.40 | 685,881 | -0.48(-1.38%) |
Jun 13, 2024 | 36.40 | 36.75 | 34.73 | 34.88 | 958,349 | -1.95(-5.29%) |
Jun 12, 2024 | 37.39 | 38.00 | 36.82 | 36.83 | 393,885 | -0.20(-0.54%) |
Jun 11, 2024 | 36.46 | 37.39 | 36.37 | 37.03 | 288,725 | +0.45(+1.23%) |
Jun 10, 2024 | 36.60 | 37.29 | 36.52 | 36.58 | 645,714 | -0.14(-0.38%) |
Jun 07, 2024 | 36.90 | 37.19 | 36.54 | 36.72 | 359,015 | -0.46(-1.24%) |
Jun 06, 2024 | 37.49 | 37.73 | 37.15 | 37.18 | 248,804 | -0.58(-1.54%) |
Jun 05, 2024 | 38.16 | 38.50 | 37.34 | 37.76 | 415,017 | -0.30(-0.79%) |
Jun 04, 2024 | 37.38 | 38.63 | 37.09 | 38.06 | 634,305 | +0.31(+0.82%) |
Jun 03, 2024 | 36.81 | 37.78 | 36.35 | 37.75 | 450,367 | +1.25(+3.42%) |
May 31, 2024 | 36.00 | 37.06 | 36.00 | 36.50 | 431,503 | +0.28(+0.77%) |
May 30, 2024 | 35.41 | 36.70 | 35.22 | 36.22 | 360,487 | +0.87(+2.46%) |
May 29, 2024 | 35.00 | 35.74 | 34.56 | 35.35 | 419,167 | +0.07(+0.20%) |
May 28, 2024 | 35.99 | 36.34 | 35.06 | 35.28 | 535,799 | -0.19(-0.54%) |
May 24, 2024 | 35.42 | 36.47 | 35.30 | 35.47 | 529,493 | +0.35(+1.00%) |
May 23, 2024 | 37.49 | 38.41 | 35.08 | 35.12 | 1,084,280 | -2.22(-5.95%) |
May 22, 2024 | 37.89 | 38.51 | 37.12 | 37.34 | 1,019,434 | -0.65(-1.71%) |
May 21, 2024 | 36.63 | 38.08 | 36.45 | 37.99 | 641,859 | +1.23(+3.35%) |
May 20, 2024 | 36.12 | 37.03 | 35.88 | 36.76 | 680,915 | +0.72(+2.00%) |
May 17, 2024 | 37.62 | 37.62 | 35.81 | 36.04 | 1,232,969 | -1.36(-3.64%) |
May 16, 2024 | 38.02 | 38.19 | 36.86 | 37.40 | 589,536 | -0.40(-1.06%) |
May 15, 2024 | 38.40 | 39.00 | 36.94 | 37.80 | 1,046,509 | -0.21(-0.55%) |
May 14, 2024 | 38.93 | 39.07 | 36.51 | 38.01 | 1,243,409 | -0.55(-1.43%) |
May 13, 2024 | 39.33 | 41.31 | 38.11 | 38.56 | 980,051 | -0.70(-1.78%) |
May 10, 2024 | 41.20 | 41.42 | 38.02 | 39.26 | 2,287,858 | -2.00(-4.85%) |
May 09, 2024 | 40.02 | 41.31 | 39.54 | 41.26 | 1,085,344 | +1.44(+3.62%) |
May 08, 2024 | 40.26 | 40.73 | 39.34 | 39.82 | 587,841 | -0.86(-2.11%) |
May 07, 2024 | 40.66 | 41.36 | 40.44 | 40.68 | 328,853 | -0.06(-0.15%) |
May 06, 2024 | 40.69 | 41.43 | 40.65 | 40.74 | 313,047 | +0.23(+0.57%) |
May 03, 2024 | 41.08 | 41.95 | 40.33 | 40.51 | 436,152 | +0.12(+0.30%) |
May 02, 2024 | 39.87 | 40.60 | 39.39 | 40.39 | 463,731 | +0.93(+2.36%) |