Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 44.95 | 45.19 | 43.00 | 43.05 | 439,316 | -2.30(-5.07%) |
Jul 18, 2024 | 46.54 | 47.45 | 44.35 | 45.35 | 487,259 | -0.05(-0.11%) |
Jul 17, 2024 | 45.42 | 46.35 | 43.88 | 45.40 | 711,637 | -1.63(-3.47%) |
Jul 16, 2024 | 46.85 | 47.25 | 45.83 | 47.03 | 528,857 | +1.34(+2.93%) |
Jul 15, 2024 | 42.28 | 46.73 | 41.05 | 45.69 | 1,091,092 | +3.38(+7.99%) |
Jul 12, 2024 | 40.25 | 44.08 | 39.51 | 42.31 | 1,124,571 | +2.69(+6.79%) |
Jul 11, 2024 | 38.81 | 40.26 | 38.27 | 39.62 | 736,362 | +2.48(+6.68%) |
Jul 10, 2024 | 38.23 | 38.34 | 37.06 | 37.14 | 225,912 | -1.03(-2.70%) |
Jul 09, 2024 | 37.60 | 38.24 | 36.88 | 38.17 | 237,235 | +0.74(+1.98%) |
Jul 08, 2024 | 37.48 | 37.96 | 37.06 | 37.43 | 324,607 | -0.05(-0.13%) |
Jul 05, 2024 | 37.82 | 38.19 | 36.69 | 37.48 | 381,062 | -0.34(-0.90%) |
Jul 03, 2024 | 38.64 | 39.48 | 37.71 | 37.82 | 214,186 | -0.60(-1.56%) |
Jul 02, 2024 | 38.11 | 40.79 | 38.11 | 38.42 | 529,898 | +0.18(+0.47%) |
Jul 01, 2024 | 37.37 | 38.38 | 36.60 | 38.24 | 312,588 | +0.87(+2.33%) |
Jun 28, 2024 | 37.00 | 37.88 | 36.07 | 37.37 | 528,002 | +1.60(+4.47%) |
Jun 27, 2024 | 37.52 | 37.57 | 34.69 | 35.77 | 394,514 | -1.61(-4.31%) |
Jun 26, 2024 | 36.42 | 37.53 | 36.25 | 37.38 | 522,787 | +0.80(+2.19%) |
Jun 25, 2024 | 35.88 | 36.65 | 34.09 | 36.58 | 521,758 | +0.70(+1.95%) |
Jun 24, 2024 | 32.56 | 36.60 | 32.56 | 35.88 | 766,641 | +3.39(+10.43%) |
Jun 21, 2024 | 32.61 | 32.88 | 31.56 | 32.49 | 816,071 | -0.05(-0.15%) |
Jun 20, 2024 | 31.50 | 36.50 | 31.04 | 32.54 | 1,333,130 | +1.19(+3.80%) |
Jun 18, 2024 | 30.55 | 31.40 | 30.32 | 31.35 | 206,526 | +0.83(+2.72%) |
Jun 17, 2024 | 29.72 | 30.56 | 29.41 | 30.52 | 176,253 | +0.39(+1.29%) |
Jun 14, 2024 | 30.01 | 30.19 | 29.68 | 30.13 | 144,345 | +0.20(+0.67%) |
Jun 13, 2024 | 30.58 | 30.60 | 29.31 | 29.93 | 166,256 | -0.74(-2.41%) |
Jun 12, 2024 | 30.00 | 31.26 | 29.99 | 30.67 | 202,942 | +1.10(+3.72%) |
Jun 11, 2024 | 29.04 | 29.59 | 28.70 | 29.57 | 179,391 | +0.20(+0.68%) |
Jun 10, 2024 | 28.71 | 29.54 | 28.71 | 29.37 | 127,043 | +0.22(+0.75%) |
Jun 07, 2024 | 29.22 | 29.63 | 28.92 | 29.15 | 93,496 | -0.38(-1.29%) |
Jun 06, 2024 | 29.57 | 29.78 | 29.00 | 29.53 | 114,580 | -0.18(-0.61%) |
Jun 05, 2024 | 28.74 | 29.83 | 28.49 | 29.71 | 229,700 | +1.31(+4.61%) |
Jun 04, 2024 | 28.74 | 28.74 | 27.90 | 28.40 | 109,560 | -0.39(-1.35%) |
Jun 03, 2024 | 29.69 | 29.96 | 27.99 | 28.79 | 209,592 | -0.52(-1.77%) |
May 31, 2024 | 29.99 | 30.39 | 28.94 | 29.31 | 156,611 | -0.48(-1.61%) |
May 30, 2024 | 29.69 | 30.58 | 29.65 | 29.79 | 235,519 | +0.35(+1.19%) |
May 29, 2024 | 29.07 | 29.60 | 28.88 | 29.44 | 136,660 | -0.27(-0.91%) |
May 28, 2024 | 28.71 | 29.96 | 28.46 | 29.71 | 288,638 | +1.37(+4.83%) |
May 24, 2024 | 27.46 | 28.90 | 27.33 | 28.34 | 161,271 | +1.09(+4.00%) |
May 23, 2024 | 28.00 | 28.70 | 27.00 | 27.25 | 216,432 | -0.15(-0.55%) |
May 22, 2024 | 26.86 | 27.77 | 26.71 | 27.40 | 141,815 | +0.82(+3.09%) |
May 21, 2024 | 26.45 | 26.62 | 26.07 | 26.58 | 95,061 | -0.11(-0.41%) |
May 20, 2024 | 27.18 | 27.52 | 26.56 | 26.69 | 128,273 | -0.54(-1.98%) |
May 17, 2024 | 27.55 | 27.55 | 26.82 | 27.23 | 103,654 | -0.02(-0.07%) |
May 16, 2024 | 27.57 | 27.87 | 27.22 | 27.25 | 164,279 | -0.54(-1.94%) |
May 15, 2024 | 27.77 | 27.82 | 27.02 | 27.79 | 182,300 | +0.17(+0.62%) |
May 14, 2024 | 27.43 | 27.69 | 27.02 | 27.62 | 165,245 | +0.43(+1.58%) |
May 13, 2024 | 26.97 | 27.48 | 26.21 | 27.19 | 159,796 | +0.19(+0.70%) |
May 10, 2024 | 26.74 | 27.20 | 26.55 | 27.00 | 226,962 | -0.09(-0.33%) |
May 09, 2024 | 26.67 | 27.17 | 26.29 | 27.09 | 257,841 | +0.16(+0.59%) |
May 08, 2024 | 23.00 | 27.20 | 22.79 | 26.93 | 594,912 | +4.65(+20.87%) |
May 07, 2024 | 22.39 | 23.37 | 22.27 | 22.28 | 173,946 | +0.12(+0.54%) |
May 06, 2024 | 22.49 | 22.67 | 21.76 | 22.16 | 245,615 | -0.20(-0.89%) |
May 03, 2024 | 22.58 | 22.70 | 22.03 | 22.36 | 80,004 | +0.46(+2.10%) |
May 02, 2024 | 21.38 | 21.94 | 20.96 | 21.90 | 78,845 | +0.83(+3.94%) |