Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 42.19 | 43.24 | 41.74 | 41.80 | 209,860 | -0.75(-1.76%) |
Jul 24, 2024 | 43.86 | 43.86 | 42.31 | 42.55 | 146,684 | -1.03(-2.36%) |
Jul 23, 2024 | 43.19 | 44.47 | 42.24 | 43.58 | 161,649 | -0.08(-0.18%) |
Jul 22, 2024 | 44.10 | 44.62 | 42.76 | 43.66 | 201,560 | -0.69(-1.56%) |
Jul 19, 2024 | 44.02 | 45.42 | 42.50 | 44.35 | 366,789 | +0.34(+0.77%) |
Jul 18, 2024 | 44.90 | 45.82 | 43.92 | 44.01 | 151,789 | -1.03(-2.29%) |
Jul 17, 2024 | 48.16 | 48.83 | 44.80 | 45.04 | 277,296 | -3.84(-7.86%) |
Jul 16, 2024 | 48.07 | 48.96 | 46.70 | 48.88 | 226,081 | +1.63(+3.45%) |
Jul 15, 2024 | 49.41 | 49.45 | 46.80 | 47.25 | 302,238 | -1.54(-3.16%) |
Jul 12, 2024 | 46.61 | 48.93 | 46.01 | 48.79 | 359,365 | +2.66(+5.77%) |
Jul 11, 2024 | 43.00 | 46.14 | 41.58 | 46.13 | 270,351 | +4.15(+9.89%) |
Jul 10, 2024 | 40.98 | 43.00 | 40.98 | 41.98 | 331,658 | +1.23(+3.02%) |
Jul 09, 2024 | 39.11 | 41.09 | 38.90 | 40.75 | 256,090 | +1.53(+3.90%) |
Jul 08, 2024 | 41.79 | 42.11 | 38.69 | 39.22 | 319,944 | -2.16(-5.22%) |
Jul 05, 2024 | 42.07 | 42.32 | 40.73 | 41.38 | 191,996 | -0.85(-2.01%) |
Jul 03, 2024 | 42.50 | 43.16 | 42.00 | 42.23 | 146,453 | +0.24(+0.57%) |
Jul 02, 2024 | 41.22 | 42.56 | 41.22 | 41.99 | 186,103 | +0.09(+0.21%) |
Jul 01, 2024 | 43.46 | 43.46 | 41.29 | 41.90 | 187,797 | -0.85(-1.99%) |
Jun 28, 2024 | 43.25 | 43.74 | 41.77 | 42.75 | 733,161 | +0.23(+0.54%) |
Jun 27, 2024 | 43.88 | 44.08 | 41.70 | 42.52 | 243,987 | -1.48(-3.36%) |
Jun 26, 2024 | 44.17 | 45.27 | 42.73 | 44.00 | 228,221 | -0.61(-1.37%) |
Jun 25, 2024 | 43.30 | 45.05 | 43.10 | 44.61 | 342,843 | +0.81(+1.85%) |
Jun 24, 2024 | 43.82 | 44.87 | 43.10 | 43.80 | 272,038 | +0.05(+0.11%) |
Jun 21, 2024 | 42.50 | 43.76 | 41.66 | 43.75 | 899,105 | +1.12(+2.63%) |
Jun 20, 2024 | 42.38 | 44.24 | 42.29 | 42.63 | 261,050 | +0.94(+2.25%) |
Jun 18, 2024 | 42.00 | 43.68 | 41.63 | 41.69 | 197,464 | -0.16(-0.38%) |
Jun 17, 2024 | 41.71 | 44.00 | 40.24 | 41.85 | 313,225 | +0.13(+0.31%) |
Jun 14, 2024 | 43.30 | 43.76 | 41.45 | 41.72 | 171,285 | -1.47(-3.40%) |
Jun 13, 2024 | 42.63 | 43.50 | 42.63 | 43.19 | 179,097 | +0.60(+1.41%) |
Jun 12, 2024 | 42.84 | 42.97 | 41.90 | 42.59 | 292,009 | +0.61(+1.45%) |
Jun 11, 2024 | 44.50 | 44.70 | 41.70 | 41.98 | 243,561 | -2.72(-6.09%) |
Jun 10, 2024 | 44.19 | 45.25 | 43.96 | 44.70 | 218,118 | +1.14(+2.62%) |
Jun 07, 2024 | 46.93 | 46.95 | 43.10 | 43.56 | 273,997 | -3.39(-7.22%) |
Jun 06, 2024 | 46.04 | 47.61 | 45.87 | 46.95 | 281,300 | +1.57(+3.46%) |
Jun 05, 2024 | 45.10 | 45.61 | 44.70 | 45.38 | 173,556 | +0.28(+0.62%) |
Jun 04, 2024 | 46.99 | 46.99 | 43.54 | 45.10 | 310,088 | -1.99(-4.23%) |
Jun 03, 2024 | 50.26 | 50.46 | 46.64 | 47.09 | 205,659 | -2.54(-5.12%) |
May 31, 2024 | 50.87 | 52.17 | 48.42 | 49.63 | 319,097 | -1.14(-2.25%) |
May 30, 2024 | 50.00 | 51.72 | 49.50 | 50.77 | 298,804 | +1.60(+3.25%) |
May 29, 2024 | 50.01 | 50.42 | 49.17 | 49.17 | 243,164 | -1.80(-3.53%) |
May 28, 2024 | 50.41 | 51.84 | 49.20 | 50.97 | 312,667 | +3.00(+6.25%) |
May 24, 2024 | 46.66 | 48.40 | 46.50 | 47.97 | 186,154 | +2.04(+4.44%) |
May 23, 2024 | 47.86 | 47.92 | 45.81 | 45.93 | 242,197 | -1.62(-3.41%) |
May 22, 2024 | 49.03 | 49.03 | 47.20 | 47.55 | 237,449 | -0.77(-1.59%) |
May 21, 2024 | 50.15 | 50.39 | 48.04 | 48.32 | 275,671 | -2.51(-4.94%) |
May 20, 2024 | 47.67 | 51.12 | 47.12 | 50.83 | 715,526 | +4.22(+9.05%) |
May 17, 2024 | 44.00 | 47.05 | 43.24 | 46.61 | 513,848 | +2.97(+6.81%) |
May 16, 2024 | 43.00 | 44.40 | 42.52 | 43.64 | 243,242 | +0.44(+1.02%) |
May 15, 2024 | 43.67 | 44.04 | 42.50 | 43.20 | 235,002 | -0.05(-0.12%) |
May 14, 2024 | 43.63 | 44.80 | 43.15 | 43.25 | 285,003 | -0.14(-0.32%) |
May 13, 2024 | 44.31 | 44.41 | 43.23 | 43.39 | 167,879 | -0.50(-1.14%) |
May 10, 2024 | 44.20 | 44.48 | 43.44 | 43.89 | 159,061 | -0.12(-0.27%) |
May 09, 2024 | 41.82 | 44.01 | 41.77 | 44.01 | 271,516 | +1.88(+4.46%) |
May 08, 2024 | 39.00 | 42.66 | 38.23 | 42.13 | 451,715 | -2.17(-4.90%) |
May 07, 2024 | 46.09 | 46.54 | 44.01 | 44.30 | 269,676 | -1.34(-2.94%) |
May 06, 2024 | 45.50 | 47.00 | 45.18 | 45.64 | 335,756 | +0.59(+1.31%) |
May 03, 2024 | 46.31 | 46.31 | 43.90 | 45.05 | 192,424 | -0.02(-0.04%) |
May 02, 2024 | 43.02 | 45.11 | 43.02 | 45.07 | 214,540 | +2.01(+4.67%) |