Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 52.14 | 52.91 | 50.50 | 52.51 | 150,369 | +0.26(+0.50%) |
Jul 18, 2024 | 54.12 | 55.57 | 51.31 | 52.25 | 171,754 | -1.84(-3.40%) |
Jul 17, 2024 | 52.92 | 55.87 | 52.73 | 54.09 | 232,751 | +0.16(+0.30%) |
Jul 16, 2024 | 49.60 | 54.04 | 49.60 | 53.93 | 303,883 | +4.99(+10.20%) |
Jul 15, 2024 | 47.23 | 49.28 | 45.17 | 48.94 | 187,553 | +2.31(+4.95%) |
Jul 12, 2024 | 45.94 | 47.83 | 45.88 | 46.63 | 209,408 | +1.46(+3.23%) |
Jul 11, 2024 | 43.90 | 45.57 | 43.70 | 45.17 | 198,447 | +3.38(+8.09%) |
Jul 10, 2024 | 42.00 | 42.10 | 40.65 | 41.79 | 94,517 | +0.28(+0.67%) |
Jul 09, 2024 | 41.52 | 41.99 | 40.61 | 41.51 | 121,696 | -0.10(-0.24%) |
Jul 08, 2024 | 41.82 | 42.33 | 41.14 | 41.61 | 85,126 | +0.44(+1.07%) |
Jul 05, 2024 | 42.04 | 42.21 | 40.57 | 41.17 | 72,280 | -0.88(-2.09%) |
Jul 03, 2024 | 42.00 | 42.41 | 41.27 | 42.05 | 46,469 | +0.40(+0.96%) |
Jul 02, 2024 | 39.87 | 41.75 | 39.34 | 41.65 | 84,778 | +1.91(+4.81%) |
Jul 01, 2024 | 41.46 | 42.03 | 39.22 | 39.74 | 103,650 | -1.85(-4.45%) |
Jun 28, 2024 | 40.51 | 41.94 | 40.16 | 41.59 | 473,043 | +1.65(+4.13%) |
Jun 27, 2024 | 40.18 | 40.18 | 38.91 | 39.94 | 73,318 | -0.05(-0.13%) |
Jun 26, 2024 | 39.06 | 40.14 | 38.65 | 39.99 | 104,023 | +0.42(+1.06%) |
Jun 25, 2024 | 39.94 | 39.94 | 38.34 | 39.57 | 141,102 | -0.36(-0.90%) |
Jun 24, 2024 | 40.18 | 41.41 | 39.56 | 39.93 | 166,438 | +0.15(+0.38%) |
Jun 21, 2024 | 40.00 | 40.48 | 39.23 | 39.78 | 178,769 | -1.01(-2.48%) |
Jun 20, 2024 | 42.03 | 43.74 | 39.15 | 40.79 | 263,329 | -1.39(-3.30%) |
Jun 18, 2024 | 41.77 | 43.00 | 41.76 | 42.18 | 79,358 | +0.20(+0.48%) |
Jun 17, 2024 | 41.90 | 42.36 | 41.33 | 41.98 | 97,988 | -0.38(-0.90%) |
Jun 14, 2024 | 42.42 | 43.59 | 41.74 | 42.36 | 142,168 | -1.16(-2.67%) |
Jun 13, 2024 | 46.44 | 46.71 | 43.52 | 43.52 | 117,679 | -2.87(-6.19%) |
Jun 12, 2024 | 44.72 | 48.01 | 44.42 | 46.39 | 207,574 | +4.01(+9.46%) |
Jun 11, 2024 | 41.00 | 42.62 | 40.65 | 42.38 | 91,742 | +0.65(+1.56%) |
Jun 10, 2024 | 42.08 | 42.35 | 41.01 | 41.73 | 114,082 | -1.06(-2.48%) |
Jun 07, 2024 | 43.29 | 44.21 | 41.99 | 42.79 | 150,439 | -1.77(-3.97%) |
Jun 06, 2024 | 42.08 | 44.81 | 42.07 | 44.56 | 141,814 | +1.73(+4.04%) |
Jun 05, 2024 | 40.96 | 43.17 | 40.44 | 42.83 | 150,794 | +2.14(+5.26%) |
Jun 04, 2024 | 41.88 | 41.90 | 40.23 | 40.69 | 159,217 | -1.63(-3.85%) |
Jun 03, 2024 | 44.22 | 44.22 | 41.60 | 42.32 | 163,945 | -0.67(-1.56%) |
May 31, 2024 | 44.74 | 45.12 | 42.52 | 42.99 | 120,089 | -1.51(-3.39%) |
May 30, 2024 | 44.26 | 44.91 | 43.37 | 44.50 | 179,468 | +1.28(+2.96%) |
May 29, 2024 | 45.05 | 45.26 | 42.58 | 43.22 | 206,003 | -3.18(-6.85%) |
May 28, 2024 | 44.74 | 47.08 | 44.62 | 46.40 | 182,396 | +1.34(+2.97%) |
May 24, 2024 | 43.49 | 45.16 | 42.61 | 45.06 | 114,868 | +2.00(+4.64%) |
May 23, 2024 | 44.49 | 45.16 | 42.50 | 43.06 | 105,923 | -1.09(-2.47%) |
May 22, 2024 | 44.31 | 45.37 | 43.60 | 44.15 | 89,822 | -0.40(-0.90%) |
May 21, 2024 | 45.50 | 45.71 | 42.25 | 44.55 | 178,209 | -1.06(-2.32%) |
May 20, 2024 | 45.73 | 46.46 | 45.08 | 45.61 | 119,578 | -0.09(-0.20%) |
May 17, 2024 | 46.11 | 46.48 | 44.84 | 45.70 | 88,471 | -0.31(-0.67%) |
May 16, 2024 | 46.51 | 46.51 | 44.58 | 46.01 | 199,861 | -0.61(-1.31%) |
May 15, 2024 | 48.10 | 48.40 | 46.50 | 46.62 | 155,459 | -0.09(-0.19%) |
May 14, 2024 | 49.64 | 49.98 | 46.63 | 46.71 | 125,950 | -1.48(-3.07%) |
May 13, 2024 | 47.19 | 48.96 | 47.15 | 48.19 | 166,203 | +1.64(+3.52%) |
May 10, 2024 | 48.93 | 49.40 | 46.36 | 46.55 | 116,835 | -1.71(-3.54%) |
May 09, 2024 | 48.30 | 48.82 | 47.47 | 48.26 | 111,437 | +0.45(+0.94%) |
May 08, 2024 | 47.56 | 49.17 | 47.29 | 47.81 | 125,133 | -1.12(-2.29%) |
May 07, 2024 | 50.52 | 50.81 | 48.57 | 48.93 | 163,530 | -1.25(-2.49%) |
May 06, 2024 | 49.77 | 52.76 | 49.65 | 50.18 | 238,131 | +0.77(+1.56%) |
May 03, 2024 | 51.00 | 51.72 | 48.89 | 49.41 | 238,738 | +0.08(+0.16%) |
May 02, 2024 | 49.24 | 50.19 | 47.06 | 49.33 | 399,245 | +1.44(+3.01%) |