Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.17 | 49.61 | 48.19 | 48.39 | 17,856 | -0.76(-1.55%) |
Jul 18, 2024 | 50.25 | 51.62 | 48.32 | 49.15 | 38,796 | -1.54(-3.04%) |
Jul 17, 2024 | 50.04 | 51.25 | 48.37 | 50.69 | 35,233 | +0.19(+0.38%) |
Jul 16, 2024 | 48.26 | 50.50 | 48.26 | 50.50 | 56,875 | +2.91(+6.11%) |
Jul 15, 2024 | 46.58 | 48.20 | 46.58 | 47.59 | 40,527 | +1.59(+3.46%) |
Jul 12, 2024 | 46.83 | 46.96 | 45.90 | 46.00 | 50,670 | -0.20(-0.43%) |
Jul 11, 2024 | 45.87 | 47.48 | 45.72 | 46.20 | 75,276 | +1.44(+3.22%) |
Jul 10, 2024 | 44.33 | 44.76 | 44.18 | 44.76 | 10,304 | +0.93(+2.12%) |
Jul 09, 2024 | 43.60 | 44.03 | 43.14 | 43.83 | 8,624 | +0.26(+0.60%) |
Jul 08, 2024 | 43.69 | 44.35 | 43.52 | 43.57 | 12,330 | +0.43(+1.00%) |
Jul 05, 2024 | 43.86 | 44.52 | 43.10 | 43.14 | 20,867 | -1.00(-2.27%) |
Jul 03, 2024 | 44.65 | 44.92 | 43.91 | 44.14 | 10,011 | -0.70(-1.56%) |
Jul 02, 2024 | 44.61 | 44.91 | 44.31 | 44.84 | 11,727 | +0.47(+1.06%) |
Jul 01, 2024 | 45.01 | 45.44 | 44.23 | 44.37 | 19,110 | -0.64(-1.42%) |
Jun 28, 2024 | 43.22 | 45.27 | 43.22 | 45.01 | 115,108 | +1.79(+4.14%) |
Jun 27, 2024 | 42.60 | 43.22 | 42.60 | 43.22 | 13,362 | +0.90(+2.13%) |
Jun 26, 2024 | 41.02 | 42.66 | 41.02 | 42.32 | 16,282 | +0.89(+2.15%) |
Jun 25, 2024 | 41.28 | 41.62 | 41.28 | 41.43 | 10,728 | -0.09(-0.22%) |
Jun 24, 2024 | 41.74 | 42.22 | 41.46 | 41.52 | 23,813 | +0.14(+0.34%) |
Jun 21, 2024 | 41.96 | 42.12 | 41.38 | 41.38 | 56,221 | -0.59(-1.41%) |
Jun 20, 2024 | 41.29 | 41.98 | 41.29 | 41.97 | 23,554 | +0.24(+0.58%) |
Jun 18, 2024 | 41.00 | 41.81 | 40.75 | 41.73 | 27,953 | +0.71(+1.73%) |
Jun 17, 2024 | 40.20 | 41.12 | 40.17 | 41.02 | 9,720 | +0.37(+0.91%) |
Jun 14, 2024 | 40.58 | 40.65 | 40.01 | 40.65 | 16,969 | -0.46(-1.12%) |
Jun 13, 2024 | 41.16 | 41.41 | 40.62 | 41.11 | 17,803 | -0.24(-0.58%) |
Jun 12, 2024 | 41.65 | 42.53 | 41.20 | 41.35 | 78,013 | +0.67(+1.65%) |
Jun 11, 2024 | 39.90 | 40.68 | 39.90 | 40.68 | 10,554 | +0.05(+0.12%) |
Jun 10, 2024 | 40.67 | 40.92 | 40.38 | 40.63 | 12,685 | -0.60(-1.46%) |
Jun 07, 2024 | 41.25 | 41.44 | 40.99 | 41.23 | 12,105 | -0.30(-0.72%) |
Jun 06, 2024 | 41.30 | 41.58 | 41.01 | 41.53 | 13,487 | -0.31(-0.74%) |
Jun 05, 2024 | 41.66 | 42.03 | 41.51 | 41.84 | 17,070 | +0.64(+1.55%) |
Jun 04, 2024 | 41.20 | 41.41 | 40.99 | 41.20 | 17,289 | -0.31(-0.75%) |
Jun 03, 2024 | 42.49 | 42.73 | 41.51 | 41.51 | 43,970 | -0.60(-1.42%) |
May 31, 2024 | 42.20 | 42.70 | 41.82 | 42.11 | 22,189 | +0.39(+0.93%) |
May 30, 2024 | 41.50 | 42.11 | 40.98 | 41.72 | 14,196 | +0.66(+1.61%) |
May 29, 2024 | 41.33 | 41.46 | 40.94 | 41.06 | 22,458 | -1.01(-2.40%) |
May 28, 2024 | 41.81 | 42.42 | 41.81 | 42.07 | 29,235 | -0.16(-0.38%) |
May 24, 2024 | 41.95 | 42.28 | 41.89 | 42.23 | 18,909 | +0.24(+0.57%) |
May 23, 2024 | 42.12 | 42.41 | 41.60 | 41.99 | 37,643 | -0.31(-0.73%) |
May 22, 2024 | 42.21 | 42.54 | 41.90 | 42.30 | 22,409 | -0.30(-0.70%) |
May 21, 2024 | 41.89 | 42.77 | 41.89 | 42.60 | 19,872 | +0.32(+0.76%) |
May 20, 2024 | 43.26 | 43.55 | 42.02 | 42.28 | 63,751 | -1.32(-3.03%) |
May 17, 2024 | 43.59 | 43.85 | 43.14 | 43.60 | 43,336 | +0.35(+0.81%) |
May 16, 2024 | 42.08 | 43.34 | 42.08 | 43.25 | 92,983 | +0.79(+1.86%) |
May 15, 2024 | 42.39 | 42.48 | 42.15 | 42.46 | 42,769 | +0.46(+1.10%) |
May 14, 2024 | 42.30 | 42.30 | 41.75 | 42.00 | 60,339 | +0.29(+0.70%) |
May 13, 2024 | 42.40 | 42.47 | 41.64 | 41.71 | 22,565 | -0.18(-0.43%) |
May 10, 2024 | 41.83 | 42.19 | 41.17 | 41.89 | 47,236 | -0.19(-0.45%) |
May 09, 2024 | 41.16 | 42.34 | 41.14 | 42.08 | 74,450 | +0.77(+1.85%) |
May 08, 2024 | 40.01 | 41.36 | 39.98 | 41.31 | 64,780 | +0.57(+1.39%) |
May 07, 2024 | 41.29 | 41.38 | 40.59 | 40.74 | 49,388 | -0.35(-0.85%) |
May 06, 2024 | 41.29 | 41.54 | 40.85 | 41.09 | 78,481 | -0.08(-0.19%) |
May 03, 2024 | 41.88 | 41.88 | 40.76 | 41.17 | 26,824 | +0.07(+0.17%) |
May 02, 2024 | 40.50 | 41.35 | 39.24 | 41.10 | 38,150 | +0.81(+2.00%) |