Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 47.06 | 51.00 | 47.06 | 49.51 | 3,922 | +1.92(+4.03%) |
Jul 24, 2024 | 46.47 | 47.82 | 46.47 | 47.59 | 2,782 | +0.87(+1.86%) |
Jul 23, 2024 | 45.70 | 46.72 | 45.18 | 46.72 | 2,929 | +1.22(+2.68%) |
Jul 22, 2024 | 44.47 | 45.50 | 44.00 | 45.50 | 13,387 | +1.50(+3.41%) |
Jul 19, 2024 | 44.90 | 44.99 | 44.00 | 44.00 | 9,668 | -1.20(-2.65%) |
Jul 18, 2024 | 44.41 | 46.45 | 44.41 | 45.20 | 22,996 | -0.97(-2.10%) |
Jul 17, 2024 | 43.55 | 46.43 | 43.55 | 46.17 | 13,487 | +1.28(+2.85%) |
Jul 16, 2024 | 44.24 | 44.89 | 43.05 | 44.89 | 12,922 | +1.49(+3.43%) |
Jul 15, 2024 | 41.93 | 44.31 | 41.92 | 43.40 | 4,628 | +2.34(+5.70%) |
Jul 12, 2024 | 43.82 | 43.82 | 40.75 | 41.06 | 5,795 | -2.94(-6.68%) |
Jul 11, 2024 | 46.19 | 46.49 | 43.99 | 44.00 | 28,229 | -2.80(-5.98%) |
Jul 10, 2024 | 46.06 | 48.19 | 45.74 | 46.80 | 15,195 | +0.72(+1.56%) |
Jul 09, 2024 | 46.04 | 48.64 | 46.04 | 46.08 | 16,839 | -0.40(-0.86%) |
Jul 08, 2024 | 48.59 | 49.09 | 46.48 | 46.48 | 10,142 | -0.37(-0.79%) |
Jul 05, 2024 | 45.85 | 47.21 | 45.85 | 46.85 | 782 | +1.33(+2.92%) |
Jul 03, 2024 | 45.15 | 47.82 | 43.86 | 45.52 | 18,515 | -0.15(-0.33%) |
Jul 02, 2024 | 43.13 | 45.89 | 42.94 | 45.67 | 7,766 | +1.72(+3.91%) |
Jul 01, 2024 | 44.22 | 44.46 | 43.95 | 43.95 | 2,442 | +0.88(+2.04%) |
Jun 28, 2024 | 44.38 | 44.99 | 42.58 | 43.07 | 4,622 | +0.10(+0.23%) |
Jun 27, 2024 | 42.48 | 42.97 | 42.30 | 42.97 | 2,594 | +1.46(+3.52%) |
Jun 26, 2024 | 40.85 | 42.09 | 40.49 | 41.51 | 6,312 | +0.03(+0.07%) |
Jun 25, 2024 | 41.76 | 42.10 | 40.10 | 41.48 | 10,780 | -0.27(-0.65%) |
Jun 24, 2024 | 40.16 | 42.37 | 40.16 | 41.75 | 3,248 | +0.75(+1.83%) |
Jun 21, 2024 | 41.43 | 41.94 | 38.47 | 41.00 | 16,965 | -0.43(-1.04%) |
Jun 20, 2024 | 38.62 | 42.57 | 36.97 | 41.43 | 14,302 | +2.40(+6.15%) |
Jun 18, 2024 | 39.85 | 39.85 | 38.99 | 39.03 | 6,298 | -0.67(-1.69%) |
Jun 17, 2024 | 39.99 | 39.99 | 39.70 | 39.70 | 1,572 | -0.67(-1.66%) |
Jun 14, 2024 | 39.91 | 40.37 | 38.49 | 40.37 | 2,399 | -0.51(-1.25%) |
Jun 13, 2024 | 40.01 | 40.88 | 39.02 | 40.88 | 3,588 | +0.70(+1.74%) |
Jun 12, 2024 | 39.40 | 40.56 | 39.40 | 40.18 | 3,930 | +1.09(+2.79%) |
Jun 11, 2024 | 38.90 | 39.47 | 38.50 | 39.09 | 2,046 | +0.21(+0.54%) |
Jun 10, 2024 | 37.98 | 38.88 | 37.98 | 38.88 | 3,795 | +0.28(+0.73%) |
Jun 07, 2024 | 38.00 | 38.60 | 37.69 | 38.60 | 6,264 | +1.07(+2.85%) |
Jun 06, 2024 | 40.01 | 40.01 | 37.53 | 37.53 | 3,686 | -0.45(-1.18%) |
Jun 05, 2024 | 37.43 | 39.32 | 37.43 | 37.98 | 1,895 | +0.55(+1.47%) |
Jun 04, 2024 | 37.80 | 37.80 | 37.00 | 37.43 | 1,313 | -0.56(-1.47%) |
Jun 03, 2024 | 37.80 | 38.16 | 37.80 | 37.99 | 1,213 | +0.19(+0.50%) |
May 31, 2024 | 38.34 | 38.34 | 37.80 | 37.80 | 1,080 | -1.59(-4.04%) |
May 30, 2024 | 39.44 | 39.44 | 39.39 | 39.39 | 1,158 | -0.05(-0.13%) |
May 29, 2024 | 44.00 | 44.00 | 38.70 | 39.44 | 6,107 | -3.71(-8.60%) |
May 28, 2024 | 41.82 | 45.46 | 41.82 | 43.15 | 9,762 | +1.75(+4.23%) |
May 24, 2024 | 41.34 | 41.40 | 40.44 | 41.40 | 1,745 | +0.70(+1.72%) |
May 23, 2024 | 40.60 | 41.20 | 39.61 | 40.70 | 7,687 | -0.10(-0.25%) |
May 22, 2024 | 39.91 | 41.13 | 39.35 | 40.80 | 5,811 | +2.36(+6.14%) |
May 21, 2024 | 39.62 | 41.70 | 38.44 | 38.44 | 4,545 | -1.17(-2.95%) |
May 20, 2024 | 40.30 | 40.55 | 39.61 | 39.61 | 1,520 | -0.35(-0.88%) |
May 17, 2024 | 39.30 | 39.96 | 39.00 | 39.96 | 1,314 | +1.30(+3.36%) |
May 16, 2024 | 38.65 | 39.20 | 37.47 | 38.66 | 2,847 | +0.01(+0.03%) |
May 15, 2024 | 38.50 | 39.27 | 38.50 | 38.65 | 2,106 | +0.62(+1.63%) |
May 14, 2024 | 38.65 | 38.65 | 37.10 | 38.03 | 1,013 | +0.01(+0.03%) |
May 13, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 1,226 | -1.77(-4.45%) |
May 10, 2024 | 38.05 | 39.79 | 38.05 | 39.79 | 820 | +0.34(+0.86%) |
May 09, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 321 | +1.35(+3.54%) |
May 08, 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 1,162 | -0.10(-0.26%) |
May 07, 2024 | 38.00 | 39.89 | 38.00 | 38.20 | 1,808 | -0.68(-1.75%) |
May 06, 2024 | 38.07 | 40.10 | 38.04 | 38.88 | 5,064 | +0.98(+2.59%) |
May 03, 2024 | 37.03 | 37.90 | 37.03 | 37.90 | 1,569 | +0.61(+1.64%) |
May 02, 2024 | 37.99 | 37.99 | 36.50 | 37.29 | 1,728 | +0.99(+2.73%) |