Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 47.11 | 48.00 | 46.50 | 47.71 | 181,568 | +0.21(+0.44%) |
Jul 19, 2024 | 46.99 | 48.01 | 46.88 | 47.50 | 147,455 | +0.50(+1.06%) |
Jul 18, 2024 | 47.55 | 48.31 | 46.09 | 47.00 | 186,087 | -0.99(-2.06%) |
Jul 17, 2024 | 46.49 | 48.20 | 46.21 | 47.99 | 288,481 | +0.75(+1.59%) |
Jul 16, 2024 | 44.72 | 47.50 | 44.02 | 47.24 | 227,740 | +2.95(+6.66%) |
Jul 15, 2024 | 43.54 | 44.68 | 43.33 | 44.29 | 188,837 | +1.25(+2.90%) |
Jul 12, 2024 | 43.00 | 43.37 | 42.43 | 43.04 | 205,700 | +0.46(+1.08%) |
Jul 11, 2024 | 41.03 | 42.79 | 40.80 | 42.58 | 231,774 | +2.33(+5.79%) |
Jul 10, 2024 | 39.57 | 40.35 | 39.47 | 40.25 | 91,847 | +0.74(+1.87%) |
Jul 09, 2024 | 38.95 | 39.75 | 38.91 | 39.51 | 83,215 | +0.36(+0.92%) |
Jul 08, 2024 | 39.32 | 39.94 | 39.09 | 39.15 | 75,929 | +0.21(+0.54%) |
Jul 05, 2024 | 39.35 | 39.55 | 38.88 | 38.94 | 59,665 | -0.49(-1.24%) |
Jul 03, 2024 | 40.29 | 40.29 | 39.43 | 39.43 | 56,052 | -0.96(-2.38%) |
Jul 02, 2024 | 40.03 | 40.50 | 40.03 | 40.39 | 91,543 | +0.27(+0.67%) |
Jul 01, 2024 | 40.85 | 41.19 | 40.06 | 40.12 | 125,911 | -0.79(-1.93%) |
Jun 28, 2024 | 39.43 | 40.97 | 39.43 | 40.91 | 702,364 | +1.90(+4.87%) |
Jun 27, 2024 | 38.77 | 39.11 | 38.55 | 39.01 | 131,908 | +0.41(+1.06%) |
Jun 26, 2024 | 38.06 | 38.80 | 37.90 | 38.60 | 123,575 | +0.20(+0.52%) |
Jun 25, 2024 | 38.55 | 38.70 | 38.25 | 38.40 | 111,100 | -0.33(-0.85%) |
Jun 24, 2024 | 38.57 | 39.29 | 38.55 | 38.73 | 89,650 | +0.30(+0.78%) |
Jun 21, 2024 | 38.44 | 38.55 | 37.96 | 38.43 | 252,172 | +0.25(+0.65%) |
Jun 20, 2024 | 38.09 | 38.51 | 38.09 | 38.18 | 93,281 | -0.22(-0.57%) |
Jun 18, 2024 | 37.91 | 38.68 | 37.91 | 38.40 | 129,491 | +0.22(+0.58%) |
Jun 17, 2024 | 37.44 | 38.22 | 37.30 | 38.18 | 110,485 | +0.53(+1.41%) |
Jun 14, 2024 | 37.45 | 37.88 | 37.34 | 37.65 | 138,616 | -0.35(-0.92%) |
Jun 13, 2024 | 38.41 | 38.48 | 37.72 | 38.00 | 83,178 | -0.48(-1.24%) |
Jun 12, 2024 | 38.20 | 39.28 | 38.18 | 38.48 | 130,885 | +0.89(+2.38%) |
Jun 11, 2024 | 37.40 | 37.78 | 37.16 | 37.58 | 115,858 | -0.20(-0.53%) |
Jun 10, 2024 | 37.56 | 37.86 | 37.08 | 37.78 | 133,634 | -0.08(-0.21%) |
Jun 07, 2024 | 37.50 | 38.21 | 37.50 | 37.86 | 204,118 | -0.06(-0.16%) |
Jun 06, 2024 | 37.87 | 38.33 | 37.67 | 37.92 | 115,127 | -0.16(-0.42%) |
Jun 05, 2024 | 37.58 | 38.10 | 37.18 | 38.08 | 84,429 | +0.79(+2.13%) |
Jun 04, 2024 | 37.58 | 37.61 | 37.25 | 37.28 | 72,231 | -0.58(-1.52%) |
Jun 03, 2024 | 38.77 | 38.78 | 37.76 | 37.86 | 62,905 | -0.57(-1.47%) |
May 31, 2024 | 37.95 | 38.47 | 37.93 | 38.43 | 106,912 | +0.62(+1.63%) |
May 30, 2024 | 37.65 | 38.18 | 37.47 | 37.81 | 77,890 | +0.51(+1.36%) |
May 29, 2024 | 37.39 | 37.45 | 37.03 | 37.30 | 109,583 | -0.66(-1.73%) |
May 28, 2024 | 38.58 | 38.63 | 37.89 | 37.96 | 88,725 | -0.49(-1.27%) |
May 24, 2024 | 38.34 | 38.47 | 37.89 | 38.45 | 109,965 | +0.33(+0.86%) |
May 23, 2024 | 39.16 | 39.16 | 38.00 | 38.12 | 99,162 | -0.91(-2.34%) |
May 22, 2024 | 39.51 | 39.65 | 38.90 | 39.03 | 94,500 | -0.67(-1.68%) |
May 21, 2024 | 39.66 | 40.04 | 39.54 | 39.70 | 103,195 | -0.10(-0.25%) |
May 20, 2024 | 40.47 | 40.64 | 39.77 | 39.80 | 86,195 | -0.82(-2.03%) |
May 17, 2024 | 40.50 | 40.85 | 39.74 | 40.62 | 71,764 | +0.29(+0.71%) |
May 16, 2024 | 39.69 | 40.46 | 39.63 | 40.33 | 124,958 | +0.48(+1.20%) |
May 15, 2024 | 39.92 | 40.02 | 39.57 | 39.86 | 71,001 | +0.32(+0.80%) |
May 14, 2024 | 39.98 | 40.13 | 39.34 | 39.54 | 75,301 | -0.04(-0.10%) |
May 13, 2024 | 39.95 | 40.42 | 39.54 | 39.58 | 71,659 | -0.10(-0.25%) |
May 10, 2024 | 39.76 | 40.00 | 39.38 | 39.68 | 71,121 | -0.12(-0.30%) |
May 09, 2024 | 39.29 | 39.82 | 39.29 | 39.80 | 94,599 | +0.43(+1.08%) |
May 08, 2024 | 38.97 | 39.53 | 38.97 | 39.37 | 130,297 | +0.14(+0.35%) |
May 07, 2024 | 39.57 | 40.06 | 39.20 | 39.23 | 113,881 | -0.26(-0.65%) |
May 06, 2024 | 39.35 | 39.81 | 39.35 | 39.49 | 78,083 | +0.37(+0.94%) |
May 03, 2024 | 39.69 | 39.89 | 39.05 | 39.12 | 85,869 | -0.06(-0.15%) |
May 02, 2024 | 38.90 | 39.24 | 38.70 | 39.18 | 91,728 | +0.48(+1.23%) |