Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 48.95 | 49.55 | 48.28 | 49.20 | 189,473 | +0.25(+0.51%) |
Jul 19, 2024 | 48.62 | 49.42 | 48.49 | 48.95 | 141,343 | +0.39(+0.80%) |
Jul 18, 2024 | 48.05 | 49.85 | 47.79 | 48.56 | 283,638 | +0.36(+0.75%) |
Jul 17, 2024 | 47.19 | 48.75 | 46.39 | 48.20 | 290,075 | +0.43(+0.90%) |
Jul 16, 2024 | 45.80 | 47.91 | 45.48 | 47.77 | 491,526 | +2.51(+5.55%) |
Jul 15, 2024 | 44.43 | 46.46 | 44.28 | 45.26 | 287,954 | +1.32(+3.00%) |
Jul 12, 2024 | 44.16 | 44.23 | 43.57 | 43.94 | 198,502 | +0.30(+0.69%) |
Jul 11, 2024 | 43.33 | 44.73 | 42.79 | 43.64 | 287,591 | +1.20(+2.83%) |
Jul 10, 2024 | 41.27 | 42.54 | 41.10 | 42.44 | 129,279 | +1.04(+2.51%) |
Jul 09, 2024 | 40.25 | 41.84 | 39.98 | 41.40 | 228,282 | +1.03(+2.55%) |
Jul 08, 2024 | 40.61 | 41.15 | 40.26 | 40.37 | 118,196 | +0.00(+0.00%) |
Jul 05, 2024 | 40.77 | 40.77 | 39.98 | 40.37 | 190,515 | -0.39(-0.96%) |
Jul 03, 2024 | 41.41 | 41.41 | 40.62 | 40.76 | 57,580 | -0.37(-0.90%) |
Jul 02, 2024 | 40.96 | 41.28 | 40.82 | 41.13 | 84,617 | +0.20(+0.49%) |
Jul 01, 2024 | 40.55 | 41.30 | 40.32 | 40.93 | 167,492 | +0.39(+0.96%) |
Jun 28, 2024 | 39.98 | 40.94 | 39.98 | 40.54 | 517,199 | +0.99(+2.50%) |
Jun 27, 2024 | 39.21 | 39.55 | 38.90 | 39.55 | 102,049 | +0.40(+1.02%) |
Jun 26, 2024 | 39.00 | 39.29 | 38.41 | 39.15 | 165,056 | -0.10(-0.25%) |
Jun 25, 2024 | 39.92 | 39.92 | 39.21 | 39.25 | 101,396 | -0.72(-1.80%) |
Jun 24, 2024 | 39.69 | 40.67 | 39.66 | 39.97 | 80,072 | +0.28(+0.71%) |
Jun 21, 2024 | 40.20 | 40.20 | 39.41 | 39.69 | 284,975 | -0.35(-0.87%) |
Jun 20, 2024 | 40.12 | 40.28 | 39.82 | 40.04 | 232,350 | -0.13(-0.32%) |
Jun 18, 2024 | 39.65 | 40.46 | 39.48 | 40.17 | 124,622 | +0.68(+1.72%) |
Jun 17, 2024 | 38.77 | 39.56 | 38.50 | 39.49 | 130,331 | +0.43(+1.10%) |
Jun 14, 2024 | 40.00 | 40.44 | 38.68 | 39.06 | 89,905 | -1.58(-3.89%) |
Jun 13, 2024 | 40.25 | 40.90 | 39.89 | 40.64 | 175,568 | +0.26(+0.64%) |
Jun 12, 2024 | 41.21 | 42.32 | 40.28 | 40.38 | 296,740 | +0.12(+0.30%) |
Jun 11, 2024 | 39.98 | 40.34 | 39.12 | 40.26 | 214,032 | -0.16(-0.40%) |
Jun 10, 2024 | 39.91 | 40.60 | 39.91 | 40.42 | 161,528 | +0.34(+0.85%) |
Jun 07, 2024 | 38.77 | 40.20 | 38.62 | 40.08 | 452,127 | +0.97(+2.47%) |
Jun 06, 2024 | 39.03 | 39.35 | 38.59 | 39.11 | 122,808 | +0.01(+0.03%) |
Jun 05, 2024 | 39.36 | 39.58 | 38.75 | 39.10 | 145,291 | +0.10(+0.26%) |
Jun 04, 2024 | 39.56 | 39.91 | 38.95 | 39.00 | 256,356 | -0.96(-2.40%) |
Jun 03, 2024 | 40.27 | 40.27 | 39.58 | 39.96 | 175,126 | +0.00(+0.00%) |
May 31, 2024 | 39.68 | 40.33 | 39.61 | 39.96 | 142,536 | +0.67(+1.70%) |
May 30, 2024 | 39.53 | 40.10 | 39.25 | 39.29 | 141,515 | -0.19(-0.48%) |
May 29, 2024 | 39.91 | 39.96 | 39.23 | 39.48 | 173,798 | -0.99(-2.44%) |
May 28, 2024 | 40.86 | 41.14 | 40.09 | 40.47 | 253,210 | -0.24(-0.59%) |
May 24, 2024 | 40.94 | 40.94 | 40.09 | 40.71 | 153,271 | +0.24(+0.59%) |
May 23, 2024 | 41.52 | 42.00 | 40.41 | 40.47 | 181,674 | -1.00(-2.41%) |
May 22, 2024 | 41.57 | 41.91 | 41.21 | 41.47 | 189,085 | -0.38(-0.91%) |
May 21, 2024 | 42.21 | 42.56 | 41.69 | 41.85 | 210,537 | -0.55(-1.29%) |
May 20, 2024 | 42.64 | 43.25 | 42.14 | 42.40 | 315,509 | -0.31(-0.72%) |
May 17, 2024 | 42.19 | 42.88 | 41.69 | 42.71 | 497,629 | -0.04(-0.09%) |
May 16, 2024 | 42.91 | 42.91 | 42.14 | 42.75 | 339,263 | -0.20(-0.46%) |
May 15, 2024 | 42.79 | 43.03 | 42.48 | 42.94 | 605,728 | +0.42(+0.99%) |
May 14, 2024 | 43.10 | 43.25 | 42.06 | 42.53 | 1,835,551 | -4.98(-10.48%) |
May 13, 2024 | 47.69 | 48.52 | 47.23 | 47.50 | 125,312 | +0.17(+0.36%) |
May 10, 2024 | 47.40 | 47.40 | 46.83 | 47.34 | 90,894 | +0.03(+0.06%) |
May 09, 2024 | 46.90 | 47.40 | 46.85 | 47.31 | 117,371 | +0.37(+0.79%) |
May 08, 2024 | 46.42 | 47.10 | 46.19 | 46.94 | 107,438 | +0.05(+0.11%) |
May 07, 2024 | 47.01 | 47.99 | 46.75 | 46.89 | 163,826 | +0.16(+0.34%) |
May 06, 2024 | 46.29 | 47.09 | 46.21 | 46.73 | 224,778 | +0.96(+2.09%) |
May 03, 2024 | 44.17 | 46.06 | 44.17 | 45.77 | 211,199 | +2.84(+6.62%) |
May 02, 2024 | 42.23 | 43.50 | 41.91 | 42.92 | 226,066 | +1.42(+3.41%) |