Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 54.76 | 56.20 | 53.25 | 53.26 | 76,374 | -1.61(-2.93%) |
Jul 23, 2024 | 54.39 | 55.54 | 53.75 | 54.87 | 194,080 | -0.13(-0.24%) |
Jul 22, 2024 | 56.05 | 56.66 | 54.84 | 55.00 | 119,837 | -0.90(-1.61%) |
Jul 19, 2024 | 53.66 | 57.26 | 52.02 | 55.90 | 152,262 | +1.72(+3.17%) |
Jul 18, 2024 | 55.79 | 57.57 | 53.58 | 54.18 | 124,514 | -2.30(-4.07%) |
Jul 17, 2024 | 54.20 | 57.69 | 54.20 | 56.48 | 158,792 | +1.02(+1.84%) |
Jul 16, 2024 | 51.01 | 55.55 | 50.24 | 55.46 | 176,926 | +5.07(+10.06%) |
Jul 15, 2024 | 48.44 | 50.85 | 47.44 | 50.39 | 194,134 | +2.90(+6.11%) |
Jul 12, 2024 | 48.52 | 48.67 | 47.10 | 47.49 | 65,031 | -0.11(-0.23%) |
Jul 11, 2024 | 45.30 | 47.82 | 44.91 | 47.60 | 114,940 | +3.67(+8.35%) |
Jul 10, 2024 | 42.66 | 43.98 | 42.42 | 43.93 | 46,859 | +1.53(+3.61%) |
Jul 09, 2024 | 41.48 | 42.67 | 41.44 | 42.40 | 72,647 | +0.91(+2.19%) |
Jul 08, 2024 | 41.82 | 43.04 | 41.36 | 41.49 | 61,417 | +0.17(+0.41%) |
Jul 05, 2024 | 41.99 | 42.12 | 40.78 | 41.32 | 51,363 | -0.93(-2.20%) |
Jul 03, 2024 | 43.40 | 43.48 | 42.25 | 42.25 | 41,968 | -0.91(-2.11%) |
Jul 02, 2024 | 42.78 | 43.44 | 42.78 | 43.16 | 39,198 | +0.61(+1.43%) |
Jul 01, 2024 | 41.91 | 42.88 | 41.27 | 42.55 | 84,116 | +0.46(+1.09%) |
Jun 28, 2024 | 39.40 | 42.09 | 39.40 | 42.09 | 282,059 | +3.10(+7.95%) |
Jun 27, 2024 | 39.15 | 39.58 | 38.89 | 38.99 | 90,249 | -0.33(-0.84%) |
Jun 26, 2024 | 39.09 | 39.55 | 38.90 | 39.32 | 52,491 | -0.20(-0.51%) |
Jun 25, 2024 | 39.98 | 40.01 | 39.26 | 39.52 | 49,384 | -0.75(-1.86%) |
Jun 24, 2024 | 38.96 | 40.46 | 38.56 | 40.27 | 70,369 | +1.28(+3.28%) |
Jun 21, 2024 | 39.30 | 39.51 | 38.81 | 38.99 | 156,106 | -0.45(-1.14%) |
Jun 20, 2024 | 39.13 | 39.64 | 38.93 | 39.44 | 47,370 | +0.20(+0.51%) |
Jun 18, 2024 | 38.74 | 39.35 | 38.74 | 39.24 | 66,340 | +0.26(+0.67%) |
Jun 17, 2024 | 38.52 | 39.48 | 37.10 | 38.98 | 165,440 | +0.10(+0.26%) |
Jun 14, 2024 | 39.54 | 39.60 | 38.65 | 38.88 | 64,173 | -1.48(-3.67%) |
Jun 13, 2024 | 40.32 | 41.06 | 39.63 | 40.36 | 118,541 | +0.36(+0.90%) |
Jun 12, 2024 | 40.71 | 41.74 | 39.91 | 40.00 | 138,968 | +1.05(+2.70%) |
Jun 11, 2024 | 38.76 | 39.34 | 38.65 | 38.95 | 76,498 | -0.26(-0.66%) |
Jun 10, 2024 | 39.31 | 40.00 | 38.81 | 39.21 | 51,080 | -0.79(-1.97%) |
Jun 07, 2024 | 39.76 | 40.30 | 39.33 | 40.00 | 89,479 | -0.32(-0.79%) |
Jun 06, 2024 | 40.99 | 41.14 | 40.18 | 40.32 | 72,265 | -0.66(-1.61%) |
Jun 05, 2024 | 40.89 | 42.11 | 40.59 | 40.98 | 81,685 | +0.53(+1.31%) |
Jun 04, 2024 | 40.59 | 40.95 | 40.08 | 40.45 | 54,984 | -0.70(-1.70%) |
Jun 03, 2024 | 42.71 | 42.98 | 41.12 | 41.15 | 55,034 | -0.90(-2.14%) |
May 31, 2024 | 42.31 | 42.62 | 41.66 | 42.05 | 59,800 | +0.03(+0.07%) |
May 30, 2024 | 41.99 | 42.32 | 41.35 | 42.02 | 50,290 | +1.07(+2.61%) |
May 29, 2024 | 41.61 | 41.89 | 40.88 | 40.95 | 61,085 | -2.00(-4.66%) |
May 28, 2024 | 43.64 | 44.03 | 42.28 | 42.95 | 53,651 | -0.50(-1.15%) |
May 24, 2024 | 43.75 | 43.75 | 43.15 | 43.45 | 33,457 | -0.05(-0.11%) |
May 23, 2024 | 45.17 | 45.25 | 43.45 | 43.50 | 78,216 | -1.47(-3.27%) |
May 22, 2024 | 44.24 | 45.06 | 44.08 | 44.97 | 106,124 | +0.66(+1.49%) |
May 21, 2024 | 43.74 | 44.49 | 43.74 | 44.31 | 158,787 | +0.57(+1.30%) |
May 20, 2024 | 44.89 | 45.62 | 43.72 | 43.74 | 138,505 | -0.96(-2.15%) |
May 17, 2024 | 44.39 | 45.14 | 44.23 | 44.70 | 154,795 | +0.47(+1.06%) |
May 16, 2024 | 43.08 | 44.70 | 43.08 | 44.23 | 94,474 | +0.70(+1.61%) |
May 15, 2024 | 43.68 | 43.68 | 42.83 | 43.53 | 49,295 | +0.70(+1.63%) |
May 14, 2024 | 43.48 | 43.95 | 42.25 | 42.83 | 62,727 | +0.06(+0.14%) |
May 13, 2024 | 43.05 | 43.74 | 42.77 | 42.77 | 42,288 | +0.14(+0.33%) |
May 10, 2024 | 42.54 | 43.08 | 41.72 | 42.63 | 40,338 | +0.49(+1.16%) |
May 09, 2024 | 42.08 | 43.00 | 41.80 | 42.14 | 86,689 | +0.22(+0.52%) |
May 08, 2024 | 41.93 | 42.43 | 41.15 | 41.92 | 64,615 | -0.32(-0.76%) |
May 07, 2024 | 43.36 | 43.70 | 42.24 | 42.24 | 40,448 | -1.17(-2.70%) |
May 06, 2024 | 42.94 | 43.61 | 42.81 | 43.41 | 86,153 | +0.72(+1.69%) |
May 03, 2024 | 43.54 | 44.21 | 42.69 | 42.69 | 53,299 | +0.06(+0.14%) |
May 02, 2024 | 41.33 | 42.65 | 41.33 | 42.63 | 58,469 | +1.72(+4.20%) |