Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 50.92 | 53.24 | 50.49 | 52.50 | 2,265,775 | +2.77(+5.57%) |
Jul 12, 2024 | 49.60 | 50.93 | 49.37 | 49.73 | 2,566,810 | +1.67(+3.47%) |
Jul 11, 2024 | 46.27 | 48.39 | 45.67 | 48.06 | 3,350,206 | +4.64(+10.69%) |
Jul 10, 2024 | 42.75 | 43.52 | 42.22 | 43.42 | 723,327 | +1.30(+3.09%) |
Jul 09, 2024 | 42.47 | 42.84 | 41.64 | 42.12 | 1,068,966 | -0.62(-1.45%) |
Jul 08, 2024 | 42.92 | 43.64 | 42.46 | 42.74 | 821,384 | +0.90(+2.15%) |
Jul 05, 2024 | 42.10 | 42.35 | 41.28 | 41.84 | 839,746 | -0.67(-1.58%) |
Jul 03, 2024 | 42.82 | 43.43 | 42.41 | 42.51 | 746,913 | -0.06(-0.14%) |
Jul 02, 2024 | 42.37 | 42.77 | 41.98 | 42.57 | 1,154,529 | +0.43(+1.02%) |
Jul 01, 2024 | 43.61 | 43.83 | 41.70 | 42.14 | 910,563 | -1.09(-2.52%) |
Jun 28, 2024 | 43.87 | 44.35 | 42.29 | 43.23 | 1,545,045 | +0.39(+0.91%) |
Jun 27, 2024 | 41.87 | 42.84 | 41.48 | 42.84 | 566,641 | +1.26(+3.03%) |
Jun 26, 2024 | 41.09 | 41.84 | 40.78 | 41.58 | 446,086 | -0.22(-0.53%) |
Jun 25, 2024 | 42.20 | 42.20 | 41.41 | 41.80 | 522,130 | -0.50(-1.18%) |
Jun 24, 2024 | 41.99 | 43.22 | 41.87 | 42.30 | 876,337 | +0.52(+1.24%) |
Jun 21, 2024 | 41.47 | 41.81 | 40.62 | 41.78 | 673,178 | +0.31(+0.75%) |
Jun 20, 2024 | 41.77 | 42.75 | 41.09 | 41.47 | 880,054 | -0.66(-1.56%) |
Jun 18, 2024 | 41.85 | 42.66 | 41.63 | 42.13 | 905,645 | +0.26(+0.62%) |
Jun 17, 2024 | 40.49 | 42.19 | 40.06 | 41.87 | 930,454 | +0.99(+2.41%) |
Jun 14, 2024 | 41.38 | 41.73 | 40.38 | 40.89 | 1,401,692 | -2.07(-4.83%) |
Jun 13, 2024 | 43.85 | 43.98 | 42.05 | 42.96 | 888,174 | -1.17(-2.64%) |
Jun 12, 2024 | 45.44 | 46.34 | 43.75 | 44.13 | 1,519,404 | +1.93(+4.58%) |
Jun 11, 2024 | 41.53 | 42.44 | 40.84 | 42.19 | 991,897 | -0.48(-1.12%) |
Jun 10, 2024 | 41.15 | 42.81 | 40.86 | 42.67 | 1,110,057 | +0.35(+0.82%) |
Jun 07, 2024 | 42.49 | 43.49 | 41.91 | 42.32 | 1,364,027 | -1.46(-3.32%) |
Jun 06, 2024 | 44.23 | 44.62 | 43.44 | 43.78 | 956,605 | -1.04(-2.31%) |
Jun 05, 2024 | 43.68 | 44.81 | 42.72 | 44.81 | 967,420 | +2.01(+4.70%) |
Jun 04, 2024 | 43.69 | 43.96 | 42.67 | 42.80 | 964,019 | -1.80(-4.04%) |
Jun 03, 2024 | 46.55 | 46.55 | 43.64 | 44.60 | 1,069,778 | -0.70(-1.54%) |
May 31, 2024 | 44.87 | 45.71 | 43.67 | 45.30 | 825,871 | +1.02(+2.30%) |
May 30, 2024 | 43.95 | 44.86 | 43.70 | 44.28 | 1,055,328 | +1.14(+2.63%) |
May 29, 2024 | 43.33 | 43.69 | 42.87 | 43.15 | 1,141,135 | -1.99(-4.42%) |
May 28, 2024 | 46.29 | 46.37 | 44.33 | 45.14 | 569,965 | -0.14(-0.31%) |
May 24, 2024 | 44.88 | 45.46 | 44.38 | 45.28 | 490,844 | +1.38(+3.13%) |
May 23, 2024 | 46.81 | 46.85 | 43.36 | 43.91 | 986,954 | -2.32(-5.02%) |
May 22, 2024 | 46.95 | 47.33 | 45.70 | 46.23 | 510,705 | -1.17(-2.46%) |
May 21, 2024 | 47.06 | 47.69 | 46.95 | 47.39 | 561,155 | -0.26(-0.54%) |
May 20, 2024 | 47.25 | 48.21 | 47.07 | 47.65 | 550,005 | +0.35(+0.74%) |
May 17, 2024 | 47.22 | 47.60 | 46.82 | 47.30 | 746,723 | +0.05(+0.11%) |
May 16, 2024 | 47.88 | 48.20 | 47.25 | 47.26 | 912,418 | -1.04(-2.15%) |
May 15, 2024 | 48.22 | 48.54 | 47.20 | 48.29 | 976,109 | +1.73(+3.73%) |
May 14, 2024 | 46.74 | 47.19 | 45.98 | 46.56 | 778,440 | +1.36(+3.00%) |
May 13, 2024 | 46.10 | 46.39 | 45.05 | 45.20 | 624,891 | +0.30(+0.67%) |
May 10, 2024 | 46.32 | 46.49 | 44.53 | 44.90 | 691,507 | -1.07(-2.32%) |
May 09, 2024 | 44.82 | 46.07 | 44.45 | 45.97 | 660,361 | +1.30(+2.90%) |
May 08, 2024 | 44.00 | 44.76 | 43.90 | 44.67 | 507,637 | -0.72(-1.58%) |
May 07, 2024 | 45.36 | 46.24 | 45.17 | 45.39 | 530,522 | +0.24(+0.53%) |
May 06, 2024 | 44.47 | 45.34 | 44.47 | 45.15 | 568,595 | +1.62(+3.73%) |
May 03, 2024 | 44.52 | 44.91 | 43.06 | 43.53 | 953,378 | +1.27(+3.00%) |
May 02, 2024 | 41.60 | 42.37 | 40.24 | 42.26 | 1,058,571 | +2.18(+5.45%) |