Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 46.34 | 47.13 | 45.65 | 46.14 | 1,150,868 | +0.10(+0.22%) |
Jul 18, 2024 | 46.36 | 47.42 | 45.52 | 46.04 | 1,583,927 | -0.38(-0.82%) |
Jul 17, 2024 | 46.02 | 47.18 | 45.41 | 46.42 | 2,503,675 | -0.35(-0.75%) |
Jul 16, 2024 | 47.35 | 47.78 | 45.89 | 46.77 | 2,816,662 | +0.77(+1.67%) |
Jul 15, 2024 | 47.45 | 48.61 | 42.61 | 46.00 | 7,483,870 | +0.86(+1.91%) |
Jul 12, 2024 | 44.90 | 45.26 | 43.27 | 45.14 | 3,062,083 | +1.79(+4.13%) |
Jul 11, 2024 | 43.49 | 44.08 | 41.67 | 43.35 | 3,396,536 | +0.89(+2.10%) |
Jul 10, 2024 | 44.05 | 44.17 | 42.36 | 42.46 | 1,538,161 | -1.46(-3.32%) |
Jul 09, 2024 | 40.83 | 44.80 | 40.53 | 43.92 | 4,218,733 | +4.34(+10.97%) |
Jul 08, 2024 | 39.41 | 39.98 | 38.63 | 39.58 | 1,769,155 | +2.05(+5.46%) |
Jul 05, 2024 | 36.61 | 37.61 | 36.50 | 37.53 | 609,781 | +0.61(+1.65%) |
Jul 03, 2024 | 37.69 | 37.94 | 36.82 | 36.92 | 381,412 | -0.46(-1.23%) |
Jul 02, 2024 | 39.02 | 39.20 | 37.31 | 37.38 | 1,139,202 | -1.43(-3.68%) |
Jul 01, 2024 | 38.81 | 39.56 | 38.42 | 38.81 | 1,583,059 | +0.00(+0.00%) |
Jun 28, 2024 | 38.32 | 38.96 | 37.76 | 38.81 | 4,136,601 | +0.28(+0.73%) |
Jun 27, 2024 | 38.45 | 38.81 | 37.64 | 38.53 | 845,689 | +0.11(+0.29%) |
Jun 26, 2024 | 38.72 | 38.90 | 38.11 | 38.42 | 806,611 | -0.41(-1.06%) |
Jun 25, 2024 | 38.46 | 39.24 | 38.46 | 38.83 | 1,096,533 | +0.33(+0.86%) |
Jun 24, 2024 | 38.43 | 39.00 | 37.87 | 38.50 | 1,091,062 | +0.29(+0.76%) |
Jun 21, 2024 | 37.60 | 38.60 | 37.41 | 38.21 | 3,722,180 | +0.67(+1.78%) |
Jun 20, 2024 | 37.75 | 37.85 | 36.93 | 37.54 | 1,048,795 | -0.18(-0.48%) |
Jun 18, 2024 | 37.04 | 37.90 | 36.71 | 37.72 | 1,055,933 | +0.62(+1.67%) |
Jun 17, 2024 | 38.15 | 38.47 | 36.48 | 37.10 | 1,369,150 | -1.52(-3.94%) |
Jun 14, 2024 | 39.34 | 39.50 | 37.90 | 38.62 | 844,927 | -1.12(-2.82%) |
Jun 13, 2024 | 39.71 | 40.30 | 39.47 | 39.74 | 743,243 | -0.25(-0.63%) |
Jun 12, 2024 | 40.02 | 40.70 | 39.43 | 39.99 | 1,133,026 | +0.97(+2.49%) |
Jun 11, 2024 | 39.71 | 39.71 | 38.63 | 39.02 | 1,025,542 | -0.84(-2.11%) |
Jun 10, 2024 | 39.83 | 40.41 | 39.20 | 39.86 | 986,622 | -0.48(-1.19%) |
Jun 07, 2024 | 39.53 | 40.54 | 39.07 | 40.34 | 729,990 | +0.19(+0.47%) |
Jun 06, 2024 | 40.36 | 40.55 | 39.39 | 40.15 | 1,348,354 | -0.53(-1.30%) |
Jun 05, 2024 | 39.92 | 41.05 | 39.19 | 40.68 | 1,015,163 | +0.90(+2.26%) |
Jun 04, 2024 | 40.09 | 40.80 | 39.57 | 39.78 | 1,050,040 | -0.39(-0.97%) |
Jun 03, 2024 | 38.40 | 41.20 | 38.27 | 40.17 | 1,232,665 | +1.84(+4.80%) |
May 31, 2024 | 38.51 | 39.25 | 37.90 | 38.33 | 1,266,940 | +0.16(+0.42%) |
May 30, 2024 | 37.92 | 38.70 | 37.84 | 38.17 | 849,718 | +0.46(+1.22%) |
May 29, 2024 | 37.29 | 37.84 | 36.60 | 37.71 | 1,207,633 | -0.19(-0.50%) |
May 28, 2024 | 38.42 | 38.65 | 37.47 | 37.90 | 1,410,434 | -0.05(-0.13%) |
May 24, 2024 | 38.32 | 38.66 | 37.85 | 37.95 | 805,955 | -0.18(-0.47%) |
May 23, 2024 | 39.87 | 40.36 | 37.77 | 38.13 | 1,796,757 | -1.64(-4.12%) |
May 22, 2024 | 39.66 | 40.63 | 39.30 | 39.77 | 995,504 | +0.11(+0.28%) |
May 21, 2024 | 39.79 | 39.99 | 37.78 | 39.66 | 1,327,779 | -0.37(-0.92%) |
May 20, 2024 | 39.47 | 40.07 | 38.97 | 40.03 | 2,254,986 | +0.62(+1.57%) |
May 17, 2024 | 39.38 | 39.80 | 38.70 | 39.41 | 1,118,299 | +0.42(+1.08%) |
May 16, 2024 | 39.52 | 39.98 | 38.59 | 38.99 | 1,005,083 | -0.40(-1.02%) |
May 15, 2024 | 38.10 | 39.93 | 38.08 | 39.39 | 1,343,383 | +2.01(+5.38%) |
May 14, 2024 | 37.31 | 37.98 | 36.92 | 37.38 | 947,182 | +0.21(+0.56%) |
May 13, 2024 | 37.52 | 37.92 | 36.80 | 37.17 | 1,453,278 | -0.08(-0.21%) |
May 10, 2024 | 37.41 | 37.72 | 36.91 | 37.25 | 1,013,329 | -0.20(-0.53%) |
May 09, 2024 | 39.25 | 39.25 | 36.92 | 37.45 | 1,234,675 | -0.86(-2.24%) |
May 08, 2024 | 38.07 | 38.95 | 38.04 | 38.31 | 916,440 | -0.57(-1.47%) |
May 07, 2024 | 39.05 | 39.31 | 38.38 | 38.88 | 925,062 | -0.17(-0.44%) |
May 06, 2024 | 40.01 | 40.01 | 38.37 | 39.05 | 1,388,307 | -1.15(-2.86%) |
May 03, 2024 | 40.00 | 40.21 | 39.10 | 40.20 | 789,796 | +1.01(+2.58%) |
May 02, 2024 | 39.03 | 39.60 | 38.32 | 39.19 | 1,218,553 | +0.37(+0.95%) |