Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 48.45 | 51.17 | 47.73 | 50.95 | 334,073 | +3.36(+7.06%) |
Jul 15, 2024 | 48.46 | 49.80 | 46.82 | 47.59 | 301,198 | +0.40(+0.85%) |
Jul 12, 2024 | 45.49 | 48.34 | 45.21 | 47.19 | 433,481 | +2.19(+4.87%) |
Jul 11, 2024 | 40.03 | 45.44 | 39.76 | 45.00 | 738,608 | +6.80(+17.80%) |
Jul 10, 2024 | 38.30 | 38.85 | 37.79 | 38.20 | 164,018 | -0.14(-0.37%) |
Jul 09, 2024 | 39.50 | 39.65 | 38.32 | 38.34 | 174,270 | -1.34(-3.38%) |
Jul 08, 2024 | 40.31 | 40.84 | 39.63 | 39.68 | 169,465 | -0.08(-0.20%) |
Jul 05, 2024 | 39.82 | 40.20 | 39.38 | 39.76 | 100,648 | -0.16(-0.40%) |
Jul 03, 2024 | 40.20 | 40.38 | 39.64 | 39.92 | 98,328 | +0.02(+0.05%) |
Jul 02, 2024 | 40.00 | 40.81 | 39.74 | 39.90 | 137,395 | +0.17(+0.43%) |
Jul 01, 2024 | 40.49 | 40.53 | 39.15 | 39.73 | 146,668 | -0.83(-2.05%) |
Jun 28, 2024 | 41.10 | 41.55 | 39.99 | 40.56 | 383,565 | -0.21(-0.52%) |
Jun 27, 2024 | 40.64 | 40.80 | 39.67 | 40.77 | 162,227 | +0.74(+1.85%) |
Jun 26, 2024 | 39.07 | 40.27 | 39.07 | 40.03 | 187,453 | +0.49(+1.24%) |
Jun 25, 2024 | 40.51 | 40.73 | 39.45 | 39.54 | 205,884 | -1.13(-2.78%) |
Jun 24, 2024 | 41.36 | 41.78 | 40.63 | 40.67 | 155,255 | -0.60(-1.45%) |
Jun 21, 2024 | 40.52 | 41.50 | 39.83 | 41.27 | 551,623 | +0.72(+1.78%) |
Jun 20, 2024 | 41.28 | 42.45 | 40.50 | 40.55 | 236,844 | -1.20(-2.87%) |
Jun 18, 2024 | 40.11 | 41.81 | 39.80 | 41.75 | 235,514 | +1.75(+4.38%) |
Jun 17, 2024 | 39.13 | 40.12 | 38.88 | 40.00 | 133,095 | +0.51(+1.29%) |
Jun 14, 2024 | 38.39 | 39.57 | 38.00 | 39.49 | 159,448 | +0.61(+1.57%) |
Jun 13, 2024 | 40.22 | 40.22 | 38.03 | 38.88 | 179,954 | -1.16(-2.90%) |
Jun 12, 2024 | 40.27 | 41.63 | 39.77 | 40.04 | 151,982 | +0.30(+0.75%) |
Jun 11, 2024 | 38.94 | 39.93 | 38.54 | 39.74 | 149,942 | +0.36(+0.91%) |
Jun 10, 2024 | 39.94 | 40.02 | 37.69 | 39.38 | 227,773 | -1.19(-2.93%) |
Jun 07, 2024 | 40.82 | 41.43 | 40.39 | 40.57 | 121,031 | -0.82(-1.98%) |
Jun 06, 2024 | 41.39 | 41.70 | 41.21 | 41.39 | 89,488 | -0.36(-0.86%) |
Jun 05, 2024 | 42.44 | 42.94 | 41.58 | 41.75 | 123,182 | -0.69(-1.63%) |
Jun 04, 2024 | 41.77 | 42.80 | 41.77 | 42.44 | 163,527 | +0.20(+0.47%) |
Jun 03, 2024 | 41.98 | 42.25 | 41.21 | 42.24 | 141,011 | +0.81(+1.96%) |
May 31, 2024 | 40.06 | 42.35 | 40.04 | 41.43 | 372,333 | +1.37(+3.42%) |
May 30, 2024 | 39.50 | 40.83 | 39.02 | 40.06 | 232,668 | +0.52(+1.32%) |
May 29, 2024 | 39.26 | 39.89 | 39.24 | 39.54 | 105,772 | -0.42(-1.05%) |
May 28, 2024 | 40.33 | 40.64 | 39.47 | 39.96 | 111,536 | -0.01(-0.03%) |
May 24, 2024 | 38.04 | 40.16 | 36.61 | 39.97 | 187,292 | +2.28(+6.05%) |
May 23, 2024 | 38.06 | 38.42 | 37.12 | 37.69 | 153,216 | -0.41(-1.08%) |
May 22, 2024 | 38.46 | 38.95 | 38.03 | 38.10 | 110,448 | -0.81(-2.08%) |
May 21, 2024 | 38.56 | 39.02 | 38.33 | 38.91 | 83,848 | -0.15(-0.38%) |
May 20, 2024 | 40.10 | 40.41 | 38.98 | 39.06 | 154,611 | -1.84(-4.50%) |
May 17, 2024 | 41.16 | 41.60 | 40.52 | 40.90 | 170,703 | -0.23(-0.56%) |
May 16, 2024 | 41.03 | 41.91 | 40.62 | 41.13 | 166,110 | -0.05(-0.12%) |
May 15, 2024 | 40.02 | 41.37 | 39.95 | 41.18 | 186,698 | +1.16(+2.90%) |
May 14, 2024 | 39.72 | 40.22 | 39.38 | 40.02 | 120,031 | +0.87(+2.22%) |
May 13, 2024 | 39.30 | 39.70 | 38.43 | 39.15 | 114,254 | +0.26(+0.67%) |
May 10, 2024 | 39.14 | 39.23 | 38.53 | 38.89 | 145,566 | -0.16(-0.41%) |
May 09, 2024 | 37.84 | 39.32 | 37.84 | 39.05 | 147,609 | +0.96(+2.52%) |
May 08, 2024 | 37.00 | 38.49 | 34.91 | 38.09 | 158,669 | +0.16(+0.42%) |
May 07, 2024 | 38.23 | 39.17 | 37.87 | 37.93 | 125,527 | -0.39(-1.02%) |
May 06, 2024 | 37.73 | 38.64 | 37.73 | 38.32 | 106,286 | +0.86(+2.30%) |
May 03, 2024 | 37.75 | 38.18 | 36.78 | 37.46 | 106,977 | +0.39(+1.05%) |
May 02, 2024 | 37.50 | 37.95 | 36.49 | 37.07 | 114,734 | -0.18(-0.48%) |