Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 42.61 | 43.71 | 39.93 | 40.02 | 336,018 | -3.16(-7.32%) |
Jul 17, 2024 | 43.11 | 44.44 | 42.85 | 43.18 | 344,198 | -1.06(-2.40%) |
Jul 16, 2024 | 42.42 | 44.40 | 42.22 | 44.24 | 284,889 | +1.16(+2.69%) |
Jul 15, 2024 | 42.36 | 43.19 | 41.72 | 43.08 | 291,957 | +0.96(+2.28%) |
Jul 12, 2024 | 41.00 | 42.70 | 41.00 | 42.12 | 370,629 | +0.98(+2.38%) |
Jul 11, 2024 | 40.75 | 41.41 | 39.44 | 41.14 | 415,588 | +1.19(+2.98%) |
Jul 10, 2024 | 40.50 | 40.51 | 39.11 | 39.95 | 321,028 | -0.51(-1.26%) |
Jul 09, 2024 | 40.54 | 40.62 | 39.20 | 40.46 | 338,111 | +0.05(+0.12%) |
Jul 08, 2024 | 41.34 | 41.90 | 39.64 | 40.41 | 346,836 | -0.76(-1.85%) |
Jul 05, 2024 | 40.72 | 41.41 | 40.20 | 41.17 | 296,641 | +0.44(+1.08%) |
Jul 03, 2024 | 40.88 | 42.43 | 40.49 | 40.73 | 317,717 | -0.19(-0.46%) |
Jul 02, 2024 | 38.96 | 40.97 | 38.70 | 40.92 | 445,957 | +1.75(+4.47%) |
Jul 01, 2024 | 39.68 | 40.27 | 38.65 | 39.17 | 728,163 | -0.09(-0.23%) |
Jun 28, 2024 | 39.14 | 39.60 | 38.26 | 39.26 | 536,982 | +0.17(+0.43%) |
Jun 27, 2024 | 37.95 | 39.20 | 37.76 | 39.09 | 483,076 | +0.37(+0.96%) |
Jun 26, 2024 | 38.31 | 39.17 | 38.18 | 38.72 | 370,267 | +0.13(+0.34%) |
Jun 25, 2024 | 38.97 | 39.71 | 38.07 | 38.59 | 339,427 | -0.47(-1.20%) |
Jun 24, 2024 | 39.59 | 39.63 | 37.53 | 39.06 | 854,510 | -0.37(-0.94%) |
Jun 21, 2024 | 39.84 | 40.02 | 38.74 | 39.43 | 462,538 | -0.54(-1.35%) |
Jun 20, 2024 | 39.13 | 40.66 | 38.99 | 39.97 | 583,284 | +1.01(+2.59%) |
Jun 18, 2024 | 38.00 | 39.78 | 37.77 | 38.96 | 771,827 | +0.84(+2.20%) |
Jun 17, 2024 | 39.99 | 40.25 | 38.04 | 38.12 | 759,671 | -1.64(-4.12%) |
Jun 14, 2024 | 40.63 | 40.86 | 39.40 | 39.76 | 623,432 | -1.15(-2.81%) |
Jun 13, 2024 | 42.60 | 43.12 | 40.71 | 40.91 | 595,127 | -1.39(-3.29%) |
Jun 12, 2024 | 44.90 | 45.00 | 42.14 | 42.30 | 788,841 | -1.49(-3.40%) |
Jun 11, 2024 | 43.21 | 45.04 | 43.21 | 43.79 | 795,918 | +0.15(+0.34%) |
Jun 10, 2024 | 44.09 | 45.25 | 42.94 | 43.64 | 1,118,276 | -0.67(-1.51%) |
Jun 07, 2024 | 40.93 | 46.11 | 40.88 | 44.31 | 3,562,309 | +7.55(+20.54%) |
Jun 06, 2024 | 36.44 | 37.05 | 36.01 | 36.76 | 539,295 | +0.26(+0.71%) |
Jun 05, 2024 | 35.51 | 36.51 | 35.02 | 36.50 | 364,291 | +1.37(+3.90%) |
Jun 04, 2024 | 35.99 | 36.03 | 34.94 | 35.13 | 815,227 | -1.14(-3.14%) |
Jun 03, 2024 | 36.39 | 36.45 | 35.49 | 36.27 | 360,499 | +0.36(+1.00%) |
May 31, 2024 | 36.22 | 36.52 | 35.34 | 35.91 | 528,106 | -0.25(-0.69%) |
May 30, 2024 | 36.21 | 36.58 | 35.85 | 36.16 | 362,236 | +0.05(+0.14%) |
May 29, 2024 | 36.00 | 36.58 | 35.51 | 36.11 | 363,472 | -0.22(-0.61%) |
May 28, 2024 | 37.06 | 37.09 | 35.77 | 36.33 | 620,031 | -0.35(-0.95%) |
May 24, 2024 | 36.67 | 37.52 | 36.43 | 36.68 | 567,451 | +0.01(+0.03%) |
May 23, 2024 | 37.51 | 38.05 | 36.00 | 36.67 | 753,438 | -0.60(-1.62%) |
May 22, 2024 | 37.80 | 38.35 | 36.78 | 37.27 | 1,241,285 | -0.70(-1.83%) |
May 21, 2024 | 33.53 | 38.23 | 33.52 | 37.97 | 5,617,627 | -3.02(-7.37%) |
May 20, 2024 | 42.89 | 42.89 | 40.46 | 40.99 | 877,626 | -1.38(-3.26%) |
May 17, 2024 | 43.61 | 43.61 | 42.03 | 42.37 | 1,172,227 | -1.23(-2.82%) |
May 16, 2024 | 43.51 | 44.42 | 42.75 | 43.60 | 956,272 | -0.08(-0.18%) |
May 15, 2024 | 43.35 | 44.10 | 42.63 | 43.68 | 877,993 | +0.38(+0.88%) |
May 14, 2024 | 39.44 | 43.45 | 39.34 | 43.30 | 1,880,218 | +4.19(+10.71%) |
May 13, 2024 | 36.38 | 39.17 | 36.38 | 39.11 | 877,778 | +1.93(+5.19%) |
May 10, 2024 | 38.11 | 38.26 | 36.09 | 37.18 | 775,311 | -0.83(-2.18%) |
May 09, 2024 | 36.18 | 38.25 | 35.72 | 38.01 | 1,037,488 | +1.52(+4.17%) |
May 08, 2024 | 35.44 | 37.11 | 34.51 | 36.49 | 2,562,225 | +5.23(+16.73%) |
May 07, 2024 | 32.12 | 33.14 | 30.34 | 31.26 | 2,208,912 | -1.05(-3.25%) |
May 06, 2024 | 33.65 | 34.10 | 32.30 | 32.31 | 1,286,361 | -1.29(-3.84%) |
May 03, 2024 | 34.46 | 34.81 | 33.45 | 33.60 | 1,303,811 | -0.06(-0.18%) |
May 02, 2024 | 33.40 | 34.14 | 32.50 | 33.66 | 883,514 | +0.76(+2.31%) |