Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 44.23 | 45.24 | 43.88 | 45.00 | 274,989 | +0.88(+1.99%) |
Jul 19, 2024 | 43.82 | 44.80 | 43.78 | 44.12 | 220,122 | +0.22(+0.50%) |
Jul 18, 2024 | 44.41 | 45.67 | 43.82 | 43.90 | 233,657 | -1.08(-2.40%) |
Jul 17, 2024 | 44.16 | 45.83 | 44.16 | 44.98 | 367,975 | +0.26(+0.58%) |
Jul 16, 2024 | 43.10 | 44.76 | 43.06 | 44.72 | 276,959 | +2.15(+5.05%) |
Jul 15, 2024 | 42.34 | 43.36 | 42.01 | 42.57 | 308,516 | +0.88(+2.11%) |
Jul 12, 2024 | 41.79 | 42.19 | 41.33 | 41.69 | 281,228 | +0.23(+0.55%) |
Jul 11, 2024 | 40.20 | 41.64 | 39.98 | 41.46 | 324,040 | +1.67(+4.20%) |
Jul 10, 2024 | 38.88 | 39.86 | 38.70 | 39.79 | 197,402 | +1.02(+2.63%) |
Jul 09, 2024 | 38.09 | 38.77 | 38.09 | 38.77 | 132,536 | +0.52(+1.36%) |
Jul 08, 2024 | 38.44 | 38.60 | 38.14 | 38.25 | 129,271 | +0.11(+0.29%) |
Jul 05, 2024 | 38.45 | 38.45 | 37.93 | 38.14 | 120,611 | -0.35(-0.91%) |
Jul 03, 2024 | 39.35 | 39.35 | 38.48 | 38.49 | 88,654 | -0.88(-2.24%) |
Jul 02, 2024 | 39.38 | 39.75 | 39.17 | 39.37 | 199,333 | -0.03(-0.08%) |
Jul 01, 2024 | 39.06 | 39.67 | 38.81 | 39.40 | 322,343 | +0.35(+0.90%) |
Jun 28, 2024 | 37.58 | 39.26 | 37.50 | 39.05 | 1,166,296 | +1.87(+5.03%) |
Jun 27, 2024 | 37.20 | 37.37 | 36.94 | 37.18 | 174,844 | +0.10(+0.27%) |
Jun 26, 2024 | 37.04 | 37.57 | 37.04 | 37.08 | 236,333 | -0.35(-0.94%) |
Jun 25, 2024 | 37.46 | 37.58 | 37.26 | 37.43 | 195,637 | -0.16(-0.43%) |
Jun 24, 2024 | 37.29 | 37.76 | 37.07 | 37.59 | 236,273 | +0.51(+1.38%) |
Jun 21, 2024 | 36.93 | 37.12 | 36.60 | 37.08 | 648,570 | +0.12(+0.32%) |
Jun 20, 2024 | 36.75 | 37.08 | 36.66 | 36.96 | 187,525 | +0.03(+0.08%) |
Jun 18, 2024 | 36.46 | 37.07 | 36.46 | 36.93 | 262,121 | +0.33(+0.90%) |
Jun 17, 2024 | 36.14 | 36.61 | 36.02 | 36.60 | 193,861 | +0.46(+1.27%) |
Jun 14, 2024 | 36.13 | 36.35 | 35.83 | 36.14 | 183,858 | -0.41(-1.12%) |
Jun 13, 2024 | 36.61 | 36.66 | 36.18 | 36.55 | 209,490 | -0.24(-0.65%) |
Jun 12, 2024 | 36.83 | 37.41 | 36.13 | 36.79 | 256,195 | +0.88(+2.45%) |
Jun 11, 2024 | 35.61 | 35.97 | 35.51 | 35.91 | 213,365 | -0.04(-0.11%) |
Jun 10, 2024 | 36.14 | 36.14 | 35.51 | 35.95 | 202,752 | -0.71(-1.94%) |
Jun 07, 2024 | 36.39 | 36.69 | 36.26 | 36.66 | 132,058 | -0.11(-0.30%) |
Jun 06, 2024 | 36.36 | 36.81 | 36.20 | 36.77 | 215,430 | +0.21(+0.57%) |
Jun 05, 2024 | 36.66 | 36.81 | 36.30 | 36.56 | 203,146 | +0.24(+0.66%) |
Jun 04, 2024 | 36.07 | 36.42 | 35.91 | 36.32 | 460,738 | -0.13(-0.36%) |
Jun 03, 2024 | 36.88 | 36.88 | 36.24 | 36.45 | 311,119 | -0.02(-0.05%) |
May 31, 2024 | 36.23 | 36.65 | 36.20 | 36.47 | 212,757 | +0.42(+1.17%) |
May 30, 2024 | 36.02 | 36.30 | 35.56 | 36.05 | 141,391 | +0.52(+1.45%) |
May 29, 2024 | 35.99 | 35.99 | 35.19 | 35.53 | 291,970 | -1.20(-3.27%) |
May 28, 2024 | 36.77 | 37.11 | 36.62 | 36.73 | 228,423 | +0.04(+0.11%) |
May 24, 2024 | 36.38 | 36.76 | 36.12 | 36.70 | 191,698 | +0.57(+1.57%) |
May 23, 2024 | 36.77 | 36.77 | 35.76 | 36.13 | 516,595 | -0.57(-1.54%) |
May 22, 2024 | 36.87 | 36.91 | 36.29 | 36.70 | 270,624 | -0.32(-0.86%) |
May 21, 2024 | 36.71 | 37.01 | 36.60 | 37.01 | 266,174 | +0.17(+0.46%) |
May 20, 2024 | 36.70 | 36.89 | 36.45 | 36.84 | 366,932 | +0.18(+0.49%) |
May 17, 2024 | 36.05 | 36.80 | 36.02 | 36.67 | 325,171 | +0.88(+2.47%) |
May 16, 2024 | 35.45 | 35.80 | 35.40 | 35.78 | 166,777 | +0.22(+0.61%) |
May 15, 2024 | 35.50 | 35.57 | 35.20 | 35.56 | 131,832 | +0.42(+1.19%) |
May 14, 2024 | 35.67 | 35.71 | 34.89 | 35.15 | 164,217 | -0.09(-0.25%) |
May 13, 2024 | 35.46 | 35.57 | 35.10 | 35.24 | 95,265 | +0.00(+0.00%) |
May 10, 2024 | 35.01 | 35.33 | 34.69 | 35.24 | 111,497 | +0.29(+0.82%) |
May 09, 2024 | 34.73 | 35.13 | 34.63 | 34.95 | 195,859 | +0.22(+0.63%) |
May 08, 2024 | 34.23 | 34.78 | 34.21 | 34.73 | 160,724 | +0.23(+0.66%) |
May 07, 2024 | 34.72 | 34.78 | 34.45 | 34.50 | 117,704 | -0.09(-0.26%) |
May 06, 2024 | 34.72 | 34.78 | 34.50 | 34.59 | 150,525 | +0.10(+0.29%) |
May 03, 2024 | 34.73 | 34.85 | 34.35 | 34.49 | 124,093 | +0.36(+1.05%) |
May 02, 2024 | 33.70 | 34.34 | 33.51 | 34.13 | 120,304 | +0.96(+2.90%) |