Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 39.86 | 39.91 | 38.27 | 39.28 | 297,737 | -0.50(-1.26%) |
Jul 19, 2024 | 38.80 | 40.07 | 38.30 | 39.78 | 283,298 | +0.91(+2.34%) |
Jul 18, 2024 | 39.34 | 40.28 | 38.76 | 38.87 | 588,685 | -0.13(-0.33%) |
Jul 17, 2024 | 41.40 | 41.53 | 38.80 | 39.00 | 691,875 | -2.49(-6.00%) |
Jul 16, 2024 | 39.76 | 41.54 | 39.39 | 41.49 | 530,394 | +2.02(+5.12%) |
Jul 15, 2024 | 39.56 | 40.07 | 38.78 | 39.47 | 250,519 | -0.04(-0.10%) |
Jul 12, 2024 | 39.72 | 40.15 | 38.88 | 39.51 | 340,912 | +0.12(+0.30%) |
Jul 11, 2024 | 38.45 | 39.72 | 38.07 | 39.39 | 364,208 | +1.36(+3.58%) |
Jul 10, 2024 | 38.87 | 38.87 | 37.64 | 38.03 | 277,070 | -0.26(-0.68%) |
Jul 09, 2024 | 37.44 | 38.35 | 36.95 | 38.29 | 466,495 | +0.83(+2.22%) |
Jul 08, 2024 | 37.18 | 38.01 | 36.80 | 37.46 | 523,600 | +0.49(+1.33%) |
Jul 05, 2024 | 36.00 | 37.04 | 35.42 | 36.97 | 599,395 | +0.95(+2.64%) |
Jul 03, 2024 | 35.00 | 36.31 | 34.68 | 36.02 | 283,323 | +1.22(+3.51%) |
Jul 02, 2024 | 36.98 | 36.99 | 34.30 | 34.80 | 344,470 | -1.63(-4.47%) |
Jul 01, 2024 | 33.99 | 36.64 | 33.99 | 36.43 | 573,646 | +2.54(+7.49%) |
Jun 28, 2024 | 33.98 | 34.03 | 33.05 | 33.89 | 775,516 | +0.11(+0.33%) |
Jun 27, 2024 | 33.97 | 34.48 | 33.32 | 33.78 | 393,258 | -0.19(-0.56%) |
Jun 26, 2024 | 35.01 | 35.41 | 33.89 | 33.97 | 1,175,170 | -1.47(-4.15%) |
Jun 25, 2024 | 35.70 | 35.70 | 34.90 | 35.44 | 401,387 | -0.39(-1.09%) |
Jun 24, 2024 | 35.95 | 36.29 | 35.12 | 35.83 | 429,693 | -0.10(-0.28%) |
Jun 21, 2024 | 35.49 | 36.02 | 35.02 | 35.93 | 999,464 | +0.81(+2.31%) |
Jun 20, 2024 | 35.39 | 36.00 | 35.06 | 35.12 | 1,226,934 | -0.82(-2.28%) |
Jun 18, 2024 | 36.84 | 36.84 | 35.24 | 35.94 | 1,060,103 | -1.05(-2.84%) |
Jun 17, 2024 | 38.43 | 38.52 | 36.90 | 36.99 | 424,004 | -1.47(-3.82%) |
Jun 14, 2024 | 39.44 | 39.44 | 38.21 | 38.46 | 684,351 | -1.23(-3.10%) |
Jun 13, 2024 | 40.57 | 40.57 | 38.88 | 39.69 | 956,005 | -0.84(-2.07%) |
Jun 12, 2024 | 41.82 | 42.09 | 40.47 | 40.53 | 690,891 | -0.57(-1.39%) |
Jun 11, 2024 | 40.23 | 41.41 | 38.78 | 41.10 | 2,017,306 | +0.66(+1.63%) |
Jun 10, 2024 | 41.19 | 41.60 | 39.61 | 40.44 | 1,096,053 | -1.24(-2.98%) |
Jun 07, 2024 | 42.61 | 43.12 | 41.37 | 41.68 | 778,754 | -1.01(-2.37%) |
Jun 06, 2024 | 43.01 | 43.35 | 42.26 | 42.69 | 455,665 | -0.36(-0.84%) |
Jun 05, 2024 | 43.12 | 43.33 | 42.11 | 43.05 | 758,145 | -0.26(-0.60%) |
Jun 04, 2024 | 42.64 | 43.97 | 41.95 | 43.31 | 1,753,046 | +0.57(+1.33%) |
Jun 03, 2024 | 48.41 | 48.50 | 41.11 | 42.74 | 3,011,928 | -6.24(-12.74%) |
May 31, 2024 | 46.53 | 49.05 | 46.46 | 48.98 | 1,184,594 | +2.27(+4.86%) |
May 30, 2024 | 46.12 | 47.37 | 46.06 | 46.71 | 1,058,861 | +1.01(+2.21%) |
May 29, 2024 | 46.36 | 46.52 | 44.54 | 45.70 | 715,637 | -0.60(-1.30%) |
May 28, 2024 | 46.18 | 46.68 | 45.13 | 46.30 | 1,005,798 | +0.25(+0.54%) |
May 24, 2024 | 45.00 | 46.88 | 41.01 | 46.05 | 5,140,254 | -1.93(-4.02%) |
May 23, 2024 | 50.15 | 50.50 | 47.89 | 47.98 | 1,181,981 | -2.49(-4.93%) |
May 22, 2024 | 51.00 | 51.50 | 49.90 | 50.47 | 1,844,206 | -0.53(-1.04%) |
May 21, 2024 | 53.00 | 53.40 | 50.82 | 51.00 | 1,280,255 | -2.15(-4.05%) |
May 20, 2024 | 53.14 | 53.50 | 52.25 | 53.15 | 1,197,649 | -0.14(-0.26%) |
May 17, 2024 | 54.62 | 55.07 | 53.20 | 53.29 | 788,907 | -0.96(-1.77%) |
May 16, 2024 | 55.62 | 55.64 | 54.13 | 54.25 | 730,498 | -1.76(-3.14%) |
May 15, 2024 | 56.59 | 58.36 | 55.52 | 56.01 | 711,040 | +0.16(+0.29%) |
May 14, 2024 | 57.00 | 57.88 | 55.70 | 55.85 | 227,394 | -1.14(-2.00%) |
May 13, 2024 | 58.73 | 59.82 | 56.21 | 56.99 | 745,765 | -1.96(-3.32%) |
May 10, 2024 | 59.86 | 60.25 | 58.51 | 58.95 | 335,562 | -0.90(-1.50%) |
May 09, 2024 | 60.83 | 61.48 | 59.51 | 59.85 | 540,493 | -1.47(-2.40%) |
May 08, 2024 | 59.32 | 61.99 | 59.32 | 61.32 | 243,064 | +0.28(+0.46%) |
May 07, 2024 | 61.89 | 62.22 | 60.55 | 61.04 | 277,831 | -0.87(-1.41%) |
May 06, 2024 | 60.25 | 62.74 | 59.70 | 61.91 | 473,254 | +1.68(+2.79%) |
May 03, 2024 | 59.50 | 62.23 | 59.21 | 60.23 | 374,038 | +0.77(+1.29%) |
May 02, 2024 | 59.66 | 60.90 | 58.76 | 59.46 | 396,830 | +0.41(+0.69%) |