Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 45.17 | 45.48 | 44.21 | 45.12 | 911,376 | +0.35(+0.78%) |
Jul 18, 2024 | 45.51 | 46.49 | 43.62 | 44.77 | 1,310,354 | -0.36(-0.80%) |
Jul 17, 2024 | 45.79 | 46.95 | 44.38 | 45.13 | 1,599,091 | -1.55(-3.32%) |
Jul 16, 2024 | 46.39 | 47.05 | 46.00 | 46.68 | 1,231,918 | +1.06(+2.32%) |
Jul 15, 2024 | 44.95 | 45.86 | 44.01 | 45.62 | 2,384,084 | +0.82(+1.83%) |
Jul 12, 2024 | 44.98 | 45.19 | 43.81 | 44.80 | 1,282,698 | +0.49(+1.11%) |
Jul 11, 2024 | 43.10 | 44.67 | 42.84 | 44.31 | 1,812,221 | +1.78(+4.19%) |
Jul 10, 2024 | 40.49 | 42.79 | 40.27 | 42.53 | 1,555,903 | +2.16(+5.35%) |
Jul 09, 2024 | 38.76 | 40.56 | 38.36 | 40.37 | 1,016,835 | +1.75(+4.53%) |
Jul 08, 2024 | 39.33 | 39.39 | 38.05 | 38.62 | 723,890 | -0.38(-0.97%) |
Jul 05, 2024 | 36.95 | 39.19 | 36.63 | 39.00 | 1,013,568 | +1.79(+4.81%) |
Jul 03, 2024 | 38.56 | 38.94 | 36.77 | 37.21 | 952,935 | -1.59(-4.10%) |
Jul 02, 2024 | 41.28 | 41.87 | 38.66 | 38.80 | 1,383,627 | -2.48(-6.01%) |
Jul 01, 2024 | 40.72 | 41.40 | 40.05 | 41.28 | 1,188,877 | +0.43(+1.05%) |
Jun 28, 2024 | 40.56 | 41.50 | 40.01 | 40.85 | 7,725,023 | +0.31(+0.76%) |
Jun 27, 2024 | 39.83 | 41.00 | 39.33 | 40.54 | 1,451,594 | +0.63(+1.58%) |
Jun 26, 2024 | 38.74 | 40.02 | 38.17 | 39.91 | 906,949 | +0.96(+2.46%) |
Jun 25, 2024 | 39.72 | 40.84 | 38.91 | 38.95 | 1,232,175 | -0.71(-1.79%) |
Jun 24, 2024 | 38.74 | 40.00 | 38.39 | 39.66 | 1,111,370 | +0.66(+1.69%) |
Jun 21, 2024 | 38.33 | 40.50 | 38.00 | 39.00 | 4,228,965 | +1.39(+3.70%) |
Jun 20, 2024 | 38.06 | 38.29 | 36.91 | 37.61 | 2,844,896 | -0.72(-1.88%) |
Jun 18, 2024 | 39.13 | 39.89 | 38.04 | 38.33 | 1,903,242 | -1.27(-3.21%) |
Jun 17, 2024 | 39.34 | 41.48 | 38.86 | 39.60 | 1,779,999 | -0.04(-0.10%) |
Jun 14, 2024 | 39.95 | 42.00 | 38.76 | 39.64 | 4,730,733 | -0.32(-0.80%) |
Jun 13, 2024 | 38.24 | 40.40 | 37.05 | 39.96 | 2,814,656 | +1.60(+4.17%) |
Jun 12, 2024 | 35.65 | 39.25 | 34.51 | 38.36 | 10,167,865 | +9.44(+32.64%) |
Jun 11, 2024 | 26.70 | 29.55 | 26.44 | 28.92 | 2,068,636 | +1.81(+6.68%) |
Jun 10, 2024 | 26.15 | 27.34 | 25.85 | 27.11 | 1,130,026 | +0.51(+1.92%) |
Jun 07, 2024 | 25.56 | 27.18 | 25.30 | 26.60 | 916,825 | +0.56(+2.15%) |
Jun 06, 2024 | 27.84 | 27.97 | 26.01 | 26.04 | 738,644 | -1.90(-6.80%) |
Jun 05, 2024 | 27.79 | 28.83 | 27.19 | 27.94 | 570,914 | +0.24(+0.87%) |
Jun 04, 2024 | 26.75 | 27.89 | 26.40 | 27.70 | 980,845 | +0.79(+2.94%) |
Jun 03, 2024 | 27.07 | 27.41 | 26.16 | 26.91 | 667,530 | +0.05(+0.19%) |
May 31, 2024 | 27.11 | 27.71 | 26.35 | 26.86 | 933,139 | -0.20(-0.74%) |
May 30, 2024 | 27.19 | 27.60 | 26.61 | 27.06 | 765,979 | +0.45(+1.69%) |
May 29, 2024 | 25.76 | 27.10 | 25.55 | 26.61 | 794,013 | +0.29(+1.10%) |
May 28, 2024 | 27.92 | 27.92 | 25.02 | 26.32 | 1,720,118 | -1.13(-4.12%) |
May 24, 2024 | 27.66 | 28.39 | 27.01 | 27.45 | 658,439 | -0.02(-0.07%) |
May 23, 2024 | 29.71 | 30.00 | 27.38 | 27.47 | 1,398,844 | -2.15(-7.26%) |
May 22, 2024 | 29.40 | 30.84 | 29.30 | 29.62 | 921,283 | +0.11(+0.37%) |
May 21, 2024 | 29.00 | 29.74 | 28.75 | 29.51 | 722,718 | +0.27(+0.92%) |
May 20, 2024 | 30.01 | 30.55 | 29.17 | 29.24 | 1,271,018 | -0.26(-0.88%) |
May 17, 2024 | 28.83 | 29.58 | 28.41 | 29.50 | 895,645 | +0.78(+2.72%) |
May 16, 2024 | 29.32 | 29.47 | 28.49 | 28.72 | 1,074,987 | -0.79(-2.68%) |
May 15, 2024 | 29.29 | 30.54 | 28.40 | 29.51 | 1,680,554 | +0.60(+2.08%) |
May 14, 2024 | 26.61 | 29.10 | 26.40 | 28.91 | 1,798,065 | +2.89(+11.11%) |
May 13, 2024 | 26.04 | 26.70 | 25.68 | 26.02 | 783,775 | +0.06(+0.23%) |
May 10, 2024 | 26.40 | 27.20 | 25.65 | 25.96 | 1,162,942 | -1.14(-4.21%) |
May 09, 2024 | 26.30 | 27.49 | 26.20 | 27.10 | 1,235,110 | +1.04(+3.99%) |
May 08, 2024 | 25.49 | 26.18 | 25.05 | 26.06 | 804,086 | +0.67(+2.64%) |
May 07, 2024 | 26.74 | 26.74 | 24.95 | 25.39 | 682,086 | -0.94(-3.57%) |
May 06, 2024 | 26.73 | 26.85 | 25.74 | 26.33 | 693,697 | -0.12(-0.45%) |
May 03, 2024 | 26.68 | 27.34 | 26.07 | 26.45 | 641,653 | +0.87(+3.40%) |
May 02, 2024 | 26.19 | 26.34 | 25.25 | 25.58 | 558,573 | -0.22(-0.85%) |