Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 42.00 | 42.00 | 40.88 | 41.16 | 29,074 | -0.88(-2.09%) |
Jul 22, 2024 | 43.00 | 43.00 | 41.45 | 42.04 | 20,698 | +0.59(+1.44%) |
Jul 19, 2024 | 40.63 | 41.67 | 40.63 | 41.45 | 62,768 | +0.17(+0.42%) |
Jul 18, 2024 | 41.55 | 41.83 | 40.91 | 41.27 | 19,136 | -0.37(-0.89%) |
Jul 17, 2024 | 43.21 | 43.21 | 41.28 | 41.64 | 38,240 | -0.51(-1.21%) |
Jul 16, 2024 | 41.84 | 42.83 | 41.59 | 42.15 | 106,471 | +0.52(+1.24%) |
Jul 15, 2024 | 43.02 | 43.02 | 41.55 | 41.63 | 58,821 | -0.80(-1.87%) |
Jul 12, 2024 | 41.30 | 42.87 | 41.30 | 42.43 | 24,077 | +0.48(+1.13%) |
Jul 11, 2024 | 41.92 | 42.36 | 41.07 | 41.95 | 31,802 | -0.35(-0.82%) |
Jul 10, 2024 | 40.07 | 42.32 | 40.07 | 42.30 | 67,308 | +1.20(+2.92%) |
Jul 09, 2024 | 41.33 | 41.61 | 39.95 | 41.10 | 174,662 | +0.26(+0.64%) |
Jul 08, 2024 | 41.10 | 41.26 | 40.54 | 40.84 | 37,964 | -0.26(-0.63%) |
Jul 05, 2024 | 41.16 | 41.28 | 40.30 | 41.10 | 158,744 | +0.20(+0.49%) |
Jul 03, 2024 | 40.08 | 41.15 | 39.87 | 40.90 | 27,372 | +0.50(+1.24%) |
Jul 02, 2024 | 38.03 | 41.15 | 38.03 | 40.40 | 235,681 | +0.50(+1.25%) |
Jul 01, 2024 | 34.27 | 40.59 | 34.27 | 39.90 | 135,114 | -1.51(-3.65%) |
Jun 28, 2024 | 41.10 | 42.78 | 41.10 | 41.41 | 34,342 | +0.31(+0.75%) |
Jun 27, 2024 | 42.11 | 42.45 | 40.95 | 41.10 | 164,653 | +0.14(+0.34%) |
Jun 26, 2024 | 41.13 | 41.99 | 40.93 | 40.96 | 44,225 | -1.06(-2.52%) |
Jun 25, 2024 | 40.87 | 42.19 | 40.87 | 42.02 | 33,888 | +0.39(+0.94%) |
Jun 24, 2024 | 43.44 | 43.44 | 41.16 | 41.63 | 56,015 | +0.02(+0.05%) |
Jun 21, 2024 | 39.72 | 42.40 | 39.56 | 41.61 | 78,022 | +1.54(+3.84%) |
Jun 20, 2024 | 39.22 | 40.44 | 39.22 | 40.07 | 55,411 | +0.69(+1.75%) |
Jun 18, 2024 | 37.05 | 39.67 | 37.05 | 39.38 | 63,575 | +1.59(+4.21%) |
Jun 17, 2024 | 36.21 | 38.02 | 36.21 | 37.79 | 37,808 | +0.65(+1.75%) |
Jun 14, 2024 | 35.22 | 37.47 | 35.22 | 37.14 | 64,144 | +1.34(+3.74%) |
Jun 13, 2024 | 37.00 | 37.00 | 35.80 | 35.80 | 502,444 | -0.44(-1.21%) |
Jun 12, 2024 | 36.48 | 36.95 | 36.00 | 36.24 | 930,076 | -0.76(-2.05%) |
Jun 11, 2024 | 37.66 | 37.91 | 36.68 | 37.00 | 102,977 | -0.71(-1.88%) |
Jun 10, 2024 | 37.80 | 38.29 | 37.00 | 37.71 | 226,197 | -0.13(-0.36%) |
Jun 07, 2024 | 41.70 | 41.70 | 37.77 | 37.84 | 487,330 | -3.88(-9.31%) |
Jun 06, 2024 | 44.14 | 44.54 | 40.47 | 41.73 | 290,042 | -2.53(-5.72%) |
Jun 05, 2024 | 42.72 | 44.38 | 41.40 | 44.26 | 188,422 | +2.57(+6.16%) |
Jun 04, 2024 | 39.79 | 41.83 | 39.79 | 41.69 | 104,101 | +1.24(+3.07%) |
Jun 03, 2024 | 44.50 | 45.40 | 38.17 | 40.45 | 185,694 | -7.04(-14.83%) |
May 31, 2024 | 45.42 | 48.07 | 45.42 | 47.49 | 25,926 | +1.78(+3.89%) |
May 30, 2024 | 46.67 | 46.76 | 45.71 | 45.71 | 27,709 | -1.65(-3.48%) |
May 29, 2024 | 47.51 | 48.25 | 46.96 | 47.36 | 29,447 | -1.09(-2.25%) |
May 28, 2024 | 49.21 | 49.84 | 48.41 | 48.45 | 23,223 | -1.79(-3.56%) |
May 24, 2024 | 48.66 | 50.24 | 48.00 | 50.24 | 7,810 | +2.27(+4.74%) |
May 23, 2024 | 50.00 | 50.01 | 47.80 | 47.97 | 28,823 | -1.55(-3.13%) |
May 22, 2024 | 50.01 | 50.21 | 49.30 | 49.52 | 12,858 | -0.72(-1.43%) |
May 21, 2024 | 51.84 | 51.84 | 50.24 | 50.24 | 76,526 | -0.86(-1.68%) |
May 20, 2024 | 52.01 | 52.51 | 51.10 | 51.10 | 11,420 | -1.52(-2.89%) |
May 17, 2024 | 52.70 | 53.37 | 52.60 | 52.62 | 44,985 | -0.21(-0.40%) |
May 16, 2024 | 52.23 | 53.17 | 52.23 | 52.83 | 8,572 | +0.18(+0.34%) |
May 15, 2024 | 51.93 | 53.10 | 51.32 | 52.65 | 16,903 | +1.05(+2.03%) |
May 14, 2024 | 52.81 | 52.81 | 51.60 | 51.60 | 8,238 | -1.70(-3.18%) |
May 13, 2024 | 52.97 | 53.30 | 52.32 | 53.30 | 12,067 | +1.05(+2.00%) |
May 10, 2024 | 52.42 | 52.70 | 52.21 | 52.25 | 8,373 | +0.20(+0.38%) |
May 09, 2024 | 51.01 | 52.21 | 51.01 | 52.05 | 9,254 | +0.19(+0.37%) |
May 08, 2024 | 51.00 | 51.86 | 50.49 | 51.86 | 14,254 | +0.88(+1.73%) |
May 07, 2024 | 51.00 | 51.72 | 50.90 | 50.98 | 15,864 | -0.13(-0.25%) |
May 06, 2024 | 51.25 | 51.40 | 51.11 | 51.11 | 10,458 | -0.13(-0.26%) |
May 03, 2024 | 50.59 | 51.24 | 50.55 | 51.24 | 11,704 | +0.80(+1.60%) |
May 02, 2024 | 50.80 | 51.35 | 50.44 | 50.44 | 9,506 | +0.70(+1.40%) |