Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 49.02 | 50.43 | 49.02 | 50.43 | 19,303 | +1.23(+2.50%) |
Jul 18, 2024 | 50.85 | 52.25 | 47.85 | 49.20 | 16,957 | -1.00(-1.99%) |
Jul 17, 2024 | 51.99 | 51.99 | 49.97 | 50.20 | 15,848 | -2.50(-4.74%) |
Jul 16, 2024 | 49.07 | 52.70 | 47.51 | 52.70 | 17,929 | +3.21(+6.49%) |
Jul 15, 2024 | 48.20 | 50.95 | 48.15 | 49.49 | 28,158 | +1.89(+3.97%) |
Jul 12, 2024 | 46.72 | 48.70 | 45.25 | 47.60 | 48,560 | +0.79(+1.69%) |
Jul 11, 2024 | 42.20 | 46.92 | 41.48 | 46.81 | 23,057 | +5.06(+12.12%) |
Jul 10, 2024 | 41.75 | 42.44 | 41.64 | 41.75 | 10,360 | -0.31(-0.74%) |
Jul 09, 2024 | 42.25 | 43.56 | 41.27 | 42.06 | 44,454 | -0.14(-0.33%) |
Jul 08, 2024 | 43.21 | 44.23 | 41.84 | 42.20 | 40,723 | -0.88(-2.04%) |
Jul 05, 2024 | 43.83 | 45.67 | 42.99 | 43.08 | 41,240 | -0.44(-1.01%) |
Jul 03, 2024 | 44.45 | 46.35 | 43.52 | 43.52 | 33,534 | -1.27(-2.84%) |
Jul 02, 2024 | 47.41 | 48.96 | 44.22 | 44.79 | 62,521 | -2.47(-5.23%) |
Jul 01, 2024 | 45.78 | 47.26 | 42.98 | 47.26 | 42,406 | +2.28(+5.07%) |
Jun 28, 2024 | 41.70 | 45.68 | 41.08 | 44.98 | 310,786 | +3.04(+7.25%) |
Jun 27, 2024 | 41.20 | 42.70 | 40.16 | 41.94 | 34,004 | -1.02(-2.37%) |
Jun 26, 2024 | 41.90 | 43.30 | 39.96 | 42.96 | 31,695 | +2.24(+5.50%) |
Jun 25, 2024 | 42.15 | 43.07 | 40.72 | 40.72 | 32,435 | -1.72(-4.05%) |
Jun 24, 2024 | 43.45 | 43.45 | 41.13 | 42.44 | 24,167 | -1.01(-2.32%) |
Jun 21, 2024 | 41.76 | 43.60 | 41.35 | 43.45 | 24,659 | +1.65(+3.95%) |
Jun 20, 2024 | 42.25 | 43.14 | 41.16 | 41.80 | 9,279 | -0.24(-0.57%) |
Jun 18, 2024 | 44.24 | 45.19 | 40.61 | 42.04 | 23,132 | -2.17(-4.91%) |
Jun 17, 2024 | 43.11 | 46.46 | 43.11 | 44.21 | 14,523 | +0.87(+2.01%) |
Jun 14, 2024 | 43.66 | 44.75 | 43.01 | 43.34 | 9,669 | -0.66(-1.50%) |
Jun 13, 2024 | 44.91 | 44.91 | 41.59 | 44.00 | 11,181 | -0.93(-2.07%) |
Jun 12, 2024 | 45.52 | 45.71 | 44.74 | 44.93 | 14,245 | +0.25(+0.56%) |
Jun 11, 2024 | 44.20 | 45.94 | 44.20 | 44.68 | 13,414 | +0.07(+0.16%) |
Jun 10, 2024 | 46.34 | 50.00 | 44.03 | 44.61 | 14,188 | -2.31(-4.92%) |
Jun 07, 2024 | 47.55 | 49.02 | 46.92 | 46.92 | 9,346 | -1.08(-2.25%) |
Jun 06, 2024 | 47.04 | 49.09 | 47.04 | 48.00 | 8,915 | +1.41(+3.03%) |
Jun 05, 2024 | 48.20 | 48.20 | 46.23 | 46.59 | 16,198 | -0.02(-0.04%) |
Jun 04, 2024 | 48.60 | 48.60 | 46.24 | 46.61 | 13,336 | -0.80(-1.69%) |
Jun 03, 2024 | 51.72 | 51.72 | 45.98 | 47.41 | 31,650 | -3.51(-6.89%) |
May 31, 2024 | 46.82 | 51.04 | 46.82 | 50.92 | 35,635 | +3.39(+7.13%) |
May 30, 2024 | 48.39 | 48.56 | 47.53 | 47.53 | 11,847 | -0.29(-0.61%) |
May 29, 2024 | 45.37 | 48.45 | 45.37 | 47.82 | 21,936 | +1.98(+4.32%) |
May 28, 2024 | 48.21 | 49.83 | 43.92 | 45.84 | 34,855 | -2.08(-4.34%) |
May 24, 2024 | 51.25 | 53.23 | 47.59 | 47.92 | 40,296 | -4.09(-7.86%) |
May 23, 2024 | 50.45 | 52.51 | 49.85 | 52.01 | 27,315 | +1.45(+2.87%) |
May 22, 2024 | 52.80 | 53.59 | 50.20 | 50.56 | 43,853 | -2.87(-5.37%) |
May 21, 2024 | 51.27 | 53.43 | 50.03 | 53.43 | 15,424 | +2.16(+4.21%) |
May 20, 2024 | 50.23 | 51.72 | 48.82 | 51.27 | 28,935 | +0.38(+0.75%) |
May 17, 2024 | 50.73 | 52.74 | 49.63 | 50.89 | 20,890 | -0.16(-0.31%) |
May 16, 2024 | 53.45 | 53.81 | 50.80 | 51.05 | 28,511 | -0.33(-0.64%) |
May 15, 2024 | 52.30 | 52.85 | 50.33 | 51.38 | 15,445 | -0.52(-1.00%) |
May 14, 2024 | 48.43 | 52.00 | 48.43 | 51.90 | 23,844 | +3.59(+7.43%) |
May 13, 2024 | 47.62 | 49.93 | 46.72 | 48.31 | 19,119 | +0.69(+1.45%) |
May 10, 2024 | 48.67 | 48.67 | 46.39 | 47.62 | 16,637 | -0.43(-0.89%) |
May 09, 2024 | 47.75 | 49.56 | 47.21 | 48.05 | 14,684 | +0.11(+0.23%) |
May 08, 2024 | 44.96 | 48.33 | 44.62 | 47.94 | 21,460 | +3.14(+7.02%) |
May 07, 2024 | 42.76 | 45.00 | 41.69 | 44.80 | 27,663 | +1.59(+3.69%) |
May 06, 2024 | 49.54 | 50.00 | 39.25 | 43.20 | 97,313 | -6.66(-13.36%) |
May 03, 2024 | 51.00 | 54.99 | 49.16 | 49.86 | 18,617 | -0.74(-1.46%) |
May 02, 2024 | 53.16 | 53.50 | 50.60 | 50.60 | 12,862 | -2.90(-5.42%) |