Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 40.78 | 40.79 | 39.18 | 39.40 | 1,288,702 | -1.04(-2.57%) |
Jul 18, 2024 | 41.53 | 41.90 | 40.16 | 40.44 | 666,489 | -0.78(-1.89%) |
Jul 17, 2024 | 42.37 | 44.01 | 40.63 | 41.22 | 815,305 | -1.31(-3.08%) |
Jul 16, 2024 | 43.41 | 43.41 | 41.63 | 42.53 | 970,038 | -0.15(-0.35%) |
Jul 15, 2024 | 43.92 | 44.18 | 42.13 | 42.68 | 935,444 | -0.56(-1.30%) |
Jul 12, 2024 | 44.10 | 44.69 | 43.11 | 43.24 | 596,456 | -0.85(-1.93%) |
Jul 11, 2024 | 45.74 | 45.79 | 43.40 | 44.09 | 654,907 | -1.20(-2.65%) |
Jul 10, 2024 | 46.00 | 46.58 | 44.65 | 45.29 | 758,983 | -0.52(-1.14%) |
Jul 09, 2024 | 45.84 | 46.34 | 44.80 | 45.81 | 688,427 | +0.02(+0.04%) |
Jul 08, 2024 | 44.25 | 45.89 | 43.69 | 45.79 | 722,221 | +1.79(+4.07%) |
Jul 05, 2024 | 44.80 | 44.80 | 43.51 | 44.00 | 487,910 | -0.89(-1.98%) |
Jul 03, 2024 | 43.88 | 45.14 | 43.84 | 44.89 | 296,865 | +1.05(+2.40%) |
Jul 02, 2024 | 45.06 | 45.23 | 42.88 | 43.84 | 972,414 | -1.64(-3.61%) |
Jul 01, 2024 | 47.35 | 48.41 | 45.10 | 45.48 | 1,318,394 | -1.29(-2.76%) |
Jun 28, 2024 | 44.51 | 47.00 | 44.50 | 46.77 | 1,638,970 | +2.54(+5.74%) |
Jun 27, 2024 | 46.39 | 46.68 | 43.86 | 44.23 | 1,063,109 | -1.99(-4.31%) |
Jun 26, 2024 | 45.30 | 46.43 | 44.54 | 46.22 | 951,966 | +0.50(+1.09%) |
Jun 25, 2024 | 44.79 | 45.84 | 44.28 | 45.72 | 867,911 | +0.98(+2.19%) |
Jun 24, 2024 | 42.52 | 44.78 | 42.33 | 44.74 | 875,625 | +2.41(+5.69%) |
Jun 21, 2024 | 41.33 | 42.48 | 40.93 | 42.33 | 567,513 | +0.95(+2.30%) |
Jun 20, 2024 | 42.46 | 42.72 | 41.34 | 41.38 | 586,864 | -1.08(-2.54%) |
Jun 18, 2024 | 42.42 | 43.82 | 42.11 | 42.46 | 641,169 | +0.08(+0.19%) |
Jun 17, 2024 | 41.07 | 42.49 | 40.69 | 42.38 | 675,965 | +1.99(+4.93%) |
Jun 14, 2024 | 41.06 | 41.63 | 40.06 | 40.39 | 763,631 | -1.05(-2.53%) |
Jun 13, 2024 | 43.08 | 43.59 | 40.87 | 41.44 | 484,718 | -0.71(-1.68%) |
Jun 12, 2024 | 41.15 | 43.03 | 40.76 | 42.15 | 587,049 | +1.04(+2.53%) |
Jun 11, 2024 | 41.17 | 41.38 | 40.20 | 41.11 | 809,797 | -0.06(-0.15%) |
Jun 10, 2024 | 41.50 | 41.65 | 36.10 | 41.17 | 1,689,066 | -0.66(-1.58%) |
Jun 07, 2024 | 43.27 | 43.73 | 41.79 | 41.83 | 589,887 | -1.74(-3.99%) |
Jun 06, 2024 | 44.85 | 44.85 | 43.19 | 43.57 | 571,944 | -1.07(-2.40%) |
Jun 05, 2024 | 43.01 | 44.81 | 42.90 | 44.64 | 682,809 | +1.67(+3.89%) |
Jun 04, 2024 | 43.09 | 43.65 | 41.34 | 42.97 | 891,122 | -0.14(-0.32%) |
Jun 03, 2024 | 41.50 | 43.63 | 41.50 | 43.11 | 1,007,788 | +1.73(+4.18%) |
May 31, 2024 | 42.00 | 42.32 | 40.41 | 41.38 | 937,145 | -0.48(-1.15%) |
May 30, 2024 | 41.10 | 42.67 | 40.73 | 41.86 | 760,794 | +0.47(+1.14%) |
May 29, 2024 | 40.01 | 41.97 | 40.00 | 41.39 | 636,608 | +0.99(+2.45%) |
May 28, 2024 | 41.00 | 41.94 | 40.37 | 40.40 | 819,932 | -0.13(-0.32%) |
May 24, 2024 | 40.74 | 41.50 | 40.53 | 40.53 | 597,458 | -0.07(-0.17%) |
May 23, 2024 | 39.70 | 41.04 | 39.55 | 40.60 | 602,038 | +0.99(+2.50%) |
May 22, 2024 | 41.12 | 41.12 | 39.57 | 39.61 | 745,363 | -1.32(-3.23%) |
May 21, 2024 | 38.83 | 41.05 | 38.01 | 40.93 | 1,030,215 | +1.96(+5.03%) |
May 20, 2024 | 37.56 | 39.55 | 37.56 | 38.97 | 725,655 | +1.33(+3.53%) |
May 17, 2024 | 37.85 | 38.34 | 37.09 | 37.64 | 633,823 | -0.18(-0.48%) |
May 16, 2024 | 36.57 | 37.85 | 36.08 | 37.82 | 781,984 | +1.12(+3.05%) |
May 15, 2024 | 37.49 | 37.66 | 35.75 | 36.70 | 827,683 | -0.31(-0.84%) |
May 14, 2024 | 36.03 | 37.04 | 35.44 | 37.01 | 1,116,472 | +1.41(+3.96%) |
May 13, 2024 | 36.36 | 36.81 | 34.16 | 35.60 | 1,452,104 | -0.81(-2.22%) |
May 10, 2024 | 37.33 | 37.85 | 35.73 | 36.41 | 1,786,609 | -1.56(-4.11%) |
May 09, 2024 | 33.15 | 39.25 | 33.11 | 37.97 | 4,005,408 | +8.06(+26.95%) |
May 08, 2024 | 29.18 | 30.05 | 29.18 | 29.91 | 572,025 | +0.70(+2.40%) |
May 07, 2024 | 29.08 | 29.73 | 29.01 | 29.21 | 628,820 | +0.13(+0.45%) |
May 06, 2024 | 28.33 | 29.14 | 28.25 | 29.08 | 650,298 | +0.94(+3.34%) |
May 03, 2024 | 28.44 | 28.48 | 27.41 | 28.14 | 504,658 | -0.07(-0.25%) |
May 02, 2024 | 27.49 | 28.42 | 27.36 | 28.21 | 641,891 | +0.88(+3.22%) |