Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 38.55 | 39.53 | 37.73 | 39.52 | 506,784 | +1.18(+3.08%) |
Jul 15, 2024 | 38.00 | 39.98 | 37.33 | 38.34 | 358,569 | +0.88(+2.35%) |
Jul 12, 2024 | 39.55 | 39.55 | 37.40 | 37.46 | 316,609 | -1.33(-3.43%) |
Jul 11, 2024 | 38.10 | 38.99 | 36.80 | 38.79 | 563,991 | +1.80(+4.87%) |
Jul 10, 2024 | 38.22 | 38.81 | 36.87 | 36.99 | 434,193 | -0.97(-2.56%) |
Jul 09, 2024 | 39.25 | 39.25 | 37.71 | 37.96 | 359,475 | -1.12(-2.87%) |
Jul 08, 2024 | 40.76 | 41.00 | 38.93 | 39.08 | 253,400 | -1.21(-3.00%) |
Jul 05, 2024 | 40.10 | 40.77 | 39.75 | 40.29 | 285,182 | +0.15(+0.37%) |
Jul 03, 2024 | 40.82 | 41.35 | 39.95 | 40.14 | 358,860 | -0.55(-1.35%) |
Jul 02, 2024 | 42.19 | 42.38 | 40.28 | 40.69 | 293,775 | -1.60(-3.78%) |
Jul 01, 2024 | 44.70 | 45.13 | 42.01 | 42.29 | 334,994 | -2.27(-5.09%) |
Jun 28, 2024 | 46.35 | 46.42 | 44.39 | 44.56 | 875,304 | -1.46(-3.17%) |
Jun 27, 2024 | 48.02 | 49.24 | 45.31 | 46.02 | 441,748 | -1.85(-3.86%) |
Jun 26, 2024 | 46.47 | 48.11 | 46.11 | 47.87 | 279,158 | +1.21(+2.59%) |
Jun 25, 2024 | 45.86 | 46.75 | 45.62 | 46.66 | 178,616 | +0.55(+1.19%) |
Jun 24, 2024 | 46.15 | 46.89 | 45.50 | 46.11 | 214,157 | -0.22(-0.47%) |
Jun 21, 2024 | 47.05 | 47.05 | 45.65 | 46.33 | 490,548 | -1.02(-2.15%) |
Jun 20, 2024 | 48.62 | 49.66 | 47.30 | 47.35 | 193,559 | -1.49(-3.05%) |
Jun 18, 2024 | 46.31 | 49.12 | 45.86 | 48.84 | 245,955 | +2.60(+5.62%) |
Jun 17, 2024 | 47.39 | 47.99 | 46.01 | 46.24 | 214,817 | -1.71(-3.57%) |
Jun 14, 2024 | 46.67 | 48.29 | 46.57 | 47.95 | 305,457 | +0.58(+1.22%) |
Jun 13, 2024 | 47.00 | 47.80 | 46.32 | 47.37 | 162,438 | +0.36(+0.77%) |
Jun 12, 2024 | 46.54 | 48.45 | 46.20 | 47.01 | 195,220 | +2.30(+5.14%) |
Jun 11, 2024 | 44.05 | 44.78 | 43.84 | 44.71 | 141,519 | +0.02(+0.04%) |
Jun 10, 2024 | 43.42 | 45.48 | 43.07 | 44.69 | 195,501 | +0.80(+1.82%) |
Jun 07, 2024 | 44.21 | 44.85 | 43.75 | 43.89 | 172,404 | -0.91(-2.03%) |
Jun 06, 2024 | 46.97 | 47.28 | 44.74 | 44.80 | 159,731 | -2.35(-4.98%) |
Jun 05, 2024 | 44.57 | 47.24 | 44.48 | 47.15 | 223,070 | +3.18(+7.23%) |
Jun 04, 2024 | 46.35 | 46.38 | 43.81 | 43.97 | 166,475 | -2.67(-5.72%) |
Jun 03, 2024 | 47.57 | 48.33 | 46.22 | 46.64 | 154,756 | -0.37(-0.79%) |
May 31, 2024 | 46.35 | 47.27 | 45.50 | 47.01 | 281,317 | +0.89(+1.93%) |
May 30, 2024 | 47.19 | 47.50 | 45.74 | 46.12 | 361,070 | -0.30(-0.65%) |
May 29, 2024 | 46.63 | 46.95 | 45.40 | 46.42 | 346,587 | -1.01(-2.13%) |
May 28, 2024 | 49.08 | 49.17 | 46.24 | 47.43 | 239,960 | -1.13(-2.33%) |
May 24, 2024 | 47.72 | 48.59 | 47.17 | 48.56 | 126,567 | +1.41(+2.99%) |
May 23, 2024 | 47.80 | 47.80 | 45.85 | 47.15 | 268,009 | -0.36(-0.76%) |
May 22, 2024 | 49.80 | 49.91 | 47.03 | 47.51 | 233,697 | -2.31(-4.64%) |
May 21, 2024 | 48.70 | 49.97 | 48.30 | 49.82 | 205,003 | +0.81(+1.65%) |
May 20, 2024 | 47.96 | 49.46 | 47.80 | 49.01 | 182,003 | +1.02(+2.13%) |
May 17, 2024 | 47.50 | 48.13 | 47.08 | 47.99 | 135,958 | +0.45(+0.95%) |
May 16, 2024 | 47.41 | 48.60 | 47.01 | 47.54 | 234,387 | +0.08(+0.17%) |
May 15, 2024 | 47.39 | 49.15 | 47.12 | 47.46 | 283,427 | +0.81(+1.74%) |
May 14, 2024 | 45.21 | 46.76 | 44.07 | 46.65 | 260,888 | +2.58(+5.85%) |
May 13, 2024 | 44.10 | 44.45 | 42.93 | 44.07 | 363,772 | +0.18(+0.41%) |
May 10, 2024 | 42.75 | 43.94 | 41.99 | 43.89 | 339,608 | +0.82(+1.90%) |
May 09, 2024 | 43.24 | 43.60 | 42.16 | 43.07 | 405,274 | -0.20(-0.46%) |
May 08, 2024 | 43.37 | 46.59 | 40.48 | 43.27 | 797,549 | -4.30(-9.04%) |
May 07, 2024 | 47.15 | 47.94 | 46.84 | 47.57 | 389,740 | +0.42(+0.89%) |
May 06, 2024 | 44.88 | 47.16 | 44.66 | 47.15 | 428,380 | +2.64(+5.93%) |
May 03, 2024 | 45.00 | 45.67 | 43.93 | 44.51 | 459,784 | +0.24(+0.54%) |
May 02, 2024 | 43.98 | 44.45 | 42.70 | 44.27 | 283,525 | +1.17(+2.71%) |