Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 42.24 | 43.00 | 40.71 | 41.92 | 82,631,776 | +2.14(+5.38%) |
Jul 25, 2024 | 41.51 | 43.70 | 37.39 | 39.78 | 143,116,832 | -3.12(-7.27%) |
Jul 24, 2024 | 48.43 | 48.79 | 42.25 | 42.90 | 90,261,408 | -7.63(-15.10%) |
Jul 23, 2024 | 50.50 | 52.07 | 50.00 | 50.53 | 50,119,408 | -2.40(-4.53%) |
Jul 22, 2024 | 50.05 | 52.95 | 48.81 | 52.93 | 73,529,208 | +5.93(+12.62%) |
Jul 19, 2024 | 51.78 | 52.37 | 46.75 | 47.00 | 75,969,120 | -4.66(-9.02%) |
Jul 18, 2024 | 54.16 | 54.17 | 49.12 | 51.66 | 94,063,168 | +0.11(+0.21%) |
Jul 17, 2024 | 58.60 | 59.30 | 51.22 | 51.55 | 99,173,464 | -13.75(-21.06%) |
Jul 16, 2024 | 65.02 | 65.59 | 62.23 | 65.30 | 39,770,644 | +1.16(+1.81%) |
Jul 15, 2024 | 64.94 | 66.76 | 63.05 | 64.14 | 48,175,168 | +0.20(+0.31%) |
Jul 12, 2024 | 62.84 | 67.30 | 61.65 | 63.94 | 51,046,508 | +1.95(+3.15%) |
Jul 11, 2024 | 70.01 | 70.08 | 61.22 | 61.99 | 75,237,520 | -6.60(-9.62%) |
Jul 10, 2024 | 65.89 | 69.00 | 65.01 | 68.59 | 48,144,992 | +4.34(+6.75%) |
Jul 09, 2024 | 65.13 | 66.14 | 62.42 | 64.25 | 41,890,736 | -0.06(-0.09%) |
Jul 08, 2024 | 62.26 | 64.50 | 62.20 | 64.31 | 42,734,376 | +3.50(+5.76%) |
Jul 05, 2024 | 61.86 | 62.38 | 59.79 | 60.81 | 38,395,508 | +0.42(+0.70%) |
Jul 03, 2024 | 58.10 | 61.52 | 57.18 | 60.39 | 40,243,024 | +2.79(+4.84%) |
Jul 02, 2024 | 54.36 | 57.75 | 54.28 | 57.60 | 44,924,896 | +2.24(+4.05%) |
Jul 01, 2024 | 55.36 | 55.55 | 52.25 | 55.36 | 43,285,512 | +0.00(+0.00%) |
Jun 28, 2024 | 54.87 | 58.58 | 54.09 | 55.36 | 55,584,784 | +1.56(+2.90%) |
Jun 27, 2024 | 54.33 | 55.58 | 52.82 | 53.80 | 35,231,064 | -0.98(-1.79%) |
Jun 26, 2024 | 55.16 | 56.22 | 52.85 | 54.78 | 40,980,184 | -0.52(-0.94%) |
Jun 25, 2024 | 54.23 | 55.45 | 52.35 | 55.30 | 44,177,920 | +2.23(+4.20%) |
Jun 24, 2024 | 56.29 | 57.33 | 52.88 | 53.07 | 54,374,736 | -4.97(-8.56%) |
Jun 21, 2024 | 58.26 | 60.01 | 55.87 | 58.04 | 50,499,248 | -1.81(-3.03%) |
Jun 20, 2024 | 65.34 | 65.64 | 58.63 | 59.85 | 60,922,884 | -5.21(-8.00%) |
Jun 18, 2024 | 63.24 | 66.00 | 62.92 | 65.06 | 47,201,400 | +2.56(+4.10%) |
Jun 17, 2024 | 60.83 | 62.97 | 58.78 | 62.49 | 54,251,368 | +2.56(+4.28%) |
Jun 14, 2024 | 58.78 | 60.38 | 58.19 | 59.93 | 39,221,876 | -0.76(-1.25%) |
Jun 13, 2024 | 59.90 | 61.32 | 58.14 | 60.69 | 45,719,528 | +2.13(+3.64%) |
Jun 12, 2024 | 57.08 | 59.28 | 56.65 | 58.56 | 73,850,440 | +4.54(+8.40%) |
Jun 11, 2024 | 53.23 | 54.33 | 51.56 | 54.02 | 37,733,644 | +0.22(+0.41%) |
Jun 10, 2024 | 50.38 | 54.43 | 50.28 | 53.80 | 43,953,216 | +2.07(+4.01%) |
Jun 07, 2024 | 52.08 | 52.75 | 50.67 | 51.72 | 50,389,820 | -0.64(-1.22%) |
Jun 06, 2024 | 53.64 | 53.64 | 51.09 | 52.36 | 43,932,544 | -1.01(-1.89%) |
Jun 05, 2024 | 49.89 | 53.72 | 49.43 | 53.37 | 66,641,024 | +5.91(+12.46%) |
Jun 04, 2024 | 48.32 | 48.51 | 46.30 | 47.46 | 46,737,268 | -1.00(-2.06%) |
Jun 03, 2024 | 50.67 | 50.79 | 45.99 | 48.45 | 53,221,456 | +0.00(+0.00%) |
May 31, 2024 | 50.16 | 50.58 | 44.26 | 48.45 | 72,726,336 | -1.41(-2.82%) |
May 30, 2024 | 50.70 | 51.20 | 48.84 | 49.86 | 38,534,852 | -0.98(-1.92%) |
May 29, 2024 | 51.01 | 51.77 | 50.51 | 50.84 | 42,849,820 | -3.05(-5.66%) |
May 28, 2024 | 53.19 | 54.74 | 51.61 | 53.89 | 50,723,368 | +2.59(+5.05%) |
May 24, 2024 | 49.88 | 51.93 | 49.21 | 51.30 | 48,614,852 | +2.62(+5.39%) |
May 23, 2024 | 53.00 | 53.05 | 47.42 | 48.67 | 81,289,856 | -0.57(-1.15%) |
May 22, 2024 | 49.11 | 49.86 | 47.97 | 49.24 | 55,320,100 | +1.40(+2.92%) |
May 21, 2024 | 46.42 | 48.06 | 46.28 | 47.85 | 36,477,560 | -0.27(-0.56%) |
May 20, 2024 | 45.83 | 49.16 | 45.68 | 48.11 | 55,160,132 | +2.84(+6.28%) |
May 17, 2024 | 46.88 | 47.25 | 44.21 | 45.27 | 41,080,976 | -0.86(-1.86%) |
May 16, 2024 | 46.83 | 47.90 | 46.08 | 46.13 | 46,373,184 | -0.74(-1.57%) |
May 15, 2024 | 44.54 | 46.94 | 43.87 | 46.87 | 57,963,312 | +3.78(+8.77%) |
May 14, 2024 | 41.06 | 43.32 | 40.94 | 43.09 | 41,620,856 | +1.93(+4.70%) |
May 13, 2024 | 41.48 | 41.95 | 40.96 | 41.15 | 30,597,960 | +0.24(+0.59%) |
May 10, 2024 | 41.03 | 42.12 | 40.40 | 40.92 | 47,180,708 | +1.07(+2.68%) |
May 09, 2024 | 40.29 | 40.51 | 39.20 | 39.85 | 39,123,556 | -0.45(-1.11%) |
May 08, 2024 | 38.95 | 40.39 | 38.85 | 40.30 | 53,820,220 | +0.05(+0.12%) |
May 07, 2024 | 41.41 | 41.79 | 40.17 | 40.25 | 51,537,960 | -0.94(-2.28%) |
May 06, 2024 | 39.86 | 41.26 | 39.37 | 41.18 | 48,367,320 | +2.32(+5.98%) |
May 03, 2024 | 38.64 | 39.47 | 38.00 | 38.86 | 58,763,960 | +2.51(+6.91%) |
May 02, 2024 | 35.88 | 36.81 | 34.02 | 36.35 | 56,653,548 | +2.07(+6.05%) |