Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 39.34 | 40.12 | 37.75 | 38.50 | 84,973 | -0.63(-1.61%) |
Jul 22, 2024 | 40.15 | 40.35 | 38.89 | 39.13 | 62,518 | -0.87(-2.17%) |
Jul 19, 2024 | 39.98 | 40.21 | 39.60 | 40.00 | 29,193 | -0.29(-0.72%) |
Jul 18, 2024 | 40.99 | 41.00 | 39.70 | 40.29 | 35,179 | -0.74(-1.82%) |
Jul 17, 2024 | 41.50 | 41.88 | 40.70 | 41.03 | 43,623 | -0.47(-1.12%) |
Jul 16, 2024 | 40.69 | 41.50 | 40.69 | 41.50 | 20,411 | +0.14(+0.34%) |
Jul 15, 2024 | 41.51 | 42.00 | 40.50 | 41.36 | 26,759 | +0.23(+0.56%) |
Jul 12, 2024 | 37.93 | 41.61 | 37.93 | 41.13 | 38,921 | +0.16(+0.39%) |
Jul 11, 2024 | 37.49 | 41.35 | 37.49 | 40.97 | 81,885 | +2.94(+7.73%) |
Jul 10, 2024 | 40.42 | 40.82 | 37.00 | 38.03 | 161,616 | -2.34(-5.78%) |
Jul 09, 2024 | 41.69 | 41.70 | 40.23 | 40.37 | 53,261 | -1.52(-3.62%) |
Jul 08, 2024 | 42.24 | 42.94 | 41.68 | 41.88 | 28,365 | -0.40(-0.95%) |
Jul 05, 2024 | 42.52 | 43.34 | 42.24 | 42.28 | 18,121 | -0.21(-0.49%) |
Jul 03, 2024 | 43.38 | 43.60 | 42.49 | 42.49 | 30,101 | -0.55(-1.28%) |
Jul 02, 2024 | 42.53 | 43.55 | 42.00 | 43.04 | 52,416 | +0.65(+1.53%) |
Jul 01, 2024 | 42.00 | 43.47 | 41.41 | 42.39 | 56,826 | +0.34(+0.81%) |
Jun 28, 2024 | 42.20 | 42.69 | 42.05 | 42.05 | 28,543 | -0.18(-0.43%) |
Jun 27, 2024 | 42.90 | 43.52 | 41.56 | 42.23 | 69,713 | -0.52(-1.22%) |
Jun 26, 2024 | 43.01 | 43.95 | 42.62 | 42.75 | 30,474 | -0.29(-0.67%) |
Jun 25, 2024 | 43.10 | 43.98 | 43.00 | 43.04 | 36,598 | +0.44(+1.03%) |
Jun 24, 2024 | 42.93 | 43.07 | 42.53 | 42.60 | 13,882 | -0.33(-0.77%) |
Jun 21, 2024 | 43.36 | 43.90 | 42.51 | 42.93 | 33,369 | -0.57(-1.31%) |
Jun 20, 2024 | 43.53 | 44.73 | 43.00 | 43.50 | 41,867 | -0.47(-1.07%) |
Jun 18, 2024 | 43.02 | 44.01 | 43.00 | 43.97 | 25,634 | +0.82(+1.90%) |
Jun 17, 2024 | 43.06 | 46.48 | 42.50 | 43.15 | 74,039 | +0.95(+2.25%) |
Jun 14, 2024 | 43.15 | 43.30 | 41.20 | 42.20 | 86,503 | -1.41(-3.23%) |
Jun 13, 2024 | 43.96 | 44.28 | 43.01 | 43.61 | 54,250 | -0.69(-1.56%) |
Jun 12, 2024 | 45.50 | 46.55 | 43.85 | 44.30 | 59,493 | -1.12(-2.47%) |
Jun 11, 2024 | 46.95 | 46.96 | 45.00 | 45.42 | 52,320 | -1.72(-3.65%) |
Jun 10, 2024 | 47.33 | 47.35 | 46.78 | 47.14 | 31,384 | -0.52(-1.09%) |
Jun 07, 2024 | 47.55 | 47.77 | 47.33 | 47.66 | 27,937 | -0.07(-0.15%) |
Jun 06, 2024 | 47.30 | 47.84 | 47.11 | 47.73 | 14,604 | +0.37(+0.78%) |
Jun 05, 2024 | 47.60 | 47.96 | 47.01 | 47.36 | 27,104 | -0.19(-0.40%) |
Jun 04, 2024 | 48.65 | 49.30 | 46.62 | 47.55 | 81,817 | -1.24(-2.54%) |
Jun 03, 2024 | 48.98 | 48.98 | 48.00 | 48.79 | 40,248 | -0.07(-0.14%) |
May 31, 2024 | 48.18 | 49.41 | 46.51 | 48.86 | 77,235 | +0.76(+1.58%) |
May 30, 2024 | 48.43 | 48.48 | 47.84 | 48.10 | 74,819 | -0.10(-0.20%) |
May 29, 2024 | 48.23 | 48.53 | 47.81 | 48.20 | 81,483 | -0.07(-0.14%) |
May 28, 2024 | 48.34 | 48.70 | 47.94 | 48.26 | 109,143 | +0.45(+0.94%) |
May 24, 2024 | 47.04 | 48.06 | 47.04 | 47.81 | 35,114 | +1.16(+2.49%) |
May 23, 2024 | 47.78 | 47.78 | 46.65 | 46.65 | 44,766 | -0.65(-1.38%) |
May 22, 2024 | 47.94 | 47.99 | 47.04 | 47.30 | 59,625 | -0.43(-0.91%) |
May 21, 2024 | 47.37 | 47.99 | 47.28 | 47.74 | 38,036 | -0.12(-0.26%) |
May 20, 2024 | 47.59 | 48.15 | 47.06 | 47.86 | 55,302 | +0.30(+0.63%) |
May 17, 2024 | 48.96 | 48.96 | 47.03 | 47.56 | 43,597 | -0.68(-1.41%) |
May 16, 2024 | 47.80 | 48.46 | 47.40 | 48.24 | 37,788 | +0.47(+0.98%) |
May 15, 2024 | 46.80 | 47.77 | 46.78 | 47.77 | 32,280 | +1.15(+2.47%) |
May 14, 2024 | 47.89 | 48.71 | 46.61 | 46.62 | 56,453 | -1.24(-2.59%) |
May 13, 2024 | 47.24 | 47.98 | 47.08 | 47.86 | 43,415 | +0.82(+1.73%) |
May 10, 2024 | 47.28 | 47.50 | 45.89 | 47.04 | 36,719 | -0.13(-0.28%) |
May 09, 2024 | 48.00 | 48.00 | 47.04 | 47.18 | 34,405 | -0.51(-1.07%) |
May 08, 2024 | 48.44 | 49.16 | 46.05 | 47.69 | 65,414 | -0.78(-1.60%) |
May 07, 2024 | 47.81 | 49.16 | 47.19 | 48.46 | 80,549 | +1.01(+2.12%) |
May 06, 2024 | 47.16 | 47.52 | 46.51 | 47.46 | 27,733 | -0.08(-0.16%) |
May 03, 2024 | 47.08 | 47.55 | 46.15 | 47.53 | 22,208 | +1.17(+2.53%) |
May 02, 2024 | 45.32 | 46.74 | 45.32 | 46.36 | 15,454 | +1.15(+2.55%) |