Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 51.69 | 54.18 | 51.31 | 54.04 | 50,357 | +3.19(+6.27%) |
Jul 19, 2024 | 50.49 | 50.85 | 49.36 | 50.85 | 25,765 | +0.36(+0.71%) |
Jul 18, 2024 | 51.44 | 52.25 | 49.80 | 50.49 | 22,243 | -0.51(-1.00%) |
Jul 17, 2024 | 51.80 | 52.14 | 49.04 | 51.00 | 44,382 | -0.97(-1.87%) |
Jul 16, 2024 | 52.00 | 52.49 | 50.01 | 51.97 | 15,157 | -0.03(-0.06%) |
Jul 15, 2024 | 46.01 | 52.80 | 46.01 | 52.00 | 80,448 | +6.22(+13.59%) |
Jul 12, 2024 | 43.90 | 45.99 | 43.52 | 45.78 | 33,134 | +2.63(+6.10%) |
Jul 11, 2024 | 43.26 | 44.39 | 42.45 | 43.15 | 24,199 | -0.11(-0.25%) |
Jul 10, 2024 | 41.55 | 44.57 | 41.54 | 43.26 | 18,417 | -1.14(-2.57%) |
Jul 09, 2024 | 44.11 | 44.45 | 43.01 | 44.40 | 37,007 | +0.72(+1.65%) |
Jul 08, 2024 | 45.20 | 45.20 | 42.16 | 43.68 | 35,385 | -0.91(-2.04%) |
Jul 05, 2024 | 45.71 | 46.65 | 43.01 | 44.59 | 13,872 | -1.97(-4.23%) |
Jul 03, 2024 | 45.22 | 47.20 | 45.22 | 46.56 | 7,710 | +1.05(+2.31%) |
Jul 02, 2024 | 45.00 | 48.43 | 44.99 | 45.51 | 40,259 | +1.51(+3.43%) |
Jul 01, 2024 | 47.20 | 47.20 | 42.52 | 44.00 | 75,177 | -3.20(-6.78%) |
Jun 28, 2024 | 42.17 | 47.35 | 41.65 | 47.20 | 22,143 | +4.51(+10.56%) |
Jun 27, 2024 | 44.00 | 45.95 | 41.07 | 42.69 | 58,757 | +3.95(+10.20%) |
Jun 26, 2024 | 36.22 | 38.75 | 36.16 | 38.74 | 23,336 | +3.07(+8.61%) |
Jun 25, 2024 | 34.83 | 37.03 | 33.91 | 35.67 | 21,100 | +0.61(+1.74%) |
Jun 24, 2024 | 36.55 | 36.64 | 34.81 | 35.06 | 34,695 | -1.27(-3.50%) |
Jun 21, 2024 | 34.66 | 36.33 | 33.42 | 36.33 | 42,102 | +1.67(+4.82%) |
Jun 20, 2024 | 36.31 | 37.36 | 33.37 | 34.66 | 29,270 | -1.65(-4.54%) |
Jun 18, 2024 | 38.92 | 39.01 | 36.20 | 36.31 | 15,401 | -3.19(-8.08%) |
Jun 17, 2024 | 39.64 | 40.52 | 38.55 | 39.50 | 39,964 | -0.31(-0.78%) |
Jun 14, 2024 | 40.50 | 40.56 | 39.17 | 39.81 | 8,342 | -1.19(-2.90%) |
Jun 13, 2024 | 41.12 | 41.50 | 39.98 | 41.00 | 6,858 | -0.06(-0.16%) |
Jun 12, 2024 | 41.55 | 41.62 | 40.85 | 41.06 | 4,918 | -0.54(-1.29%) |
Jun 11, 2024 | 40.94 | 41.90 | 40.80 | 41.60 | 6,551 | +0.65(+1.59%) |
Jun 10, 2024 | 39.01 | 41.08 | 39.01 | 40.95 | 24,038 | +1.94(+4.97%) |
Jun 07, 2024 | 38.98 | 39.49 | 38.55 | 39.01 | 10,161 | +0.41(+1.06%) |
Jun 06, 2024 | 40.72 | 40.72 | 38.60 | 38.60 | 10,230 | -3.12(-7.47%) |
Jun 05, 2024 | 41.24 | 42.23 | 40.49 | 41.72 | 21,919 | +0.02(+0.04%) |
Jun 04, 2024 | 40.90 | 42.60 | 39.90 | 41.70 | 12,628 | +0.90(+2.21%) |
Jun 03, 2024 | 42.44 | 42.44 | 39.25 | 40.80 | 31,214 | -2.16(-5.03%) |
May 31, 2024 | 41.00 | 42.96 | 41.00 | 42.96 | 4,519 | +0.68(+1.61%) |
May 30, 2024 | 40.92 | 42.90 | 40.61 | 42.28 | 11,500 | +1.68(+4.14%) |
May 29, 2024 | 38.81 | 41.65 | 38.81 | 40.60 | 8,294 | +0.70(+1.75%) |
May 28, 2024 | 40.30 | 40.30 | 38.88 | 39.90 | 13,067 | -1.01(-2.47%) |
May 24, 2024 | 42.27 | 42.27 | 38.86 | 40.91 | 15,433 | -1.09(-2.60%) |
May 23, 2024 | 41.29 | 42.80 | 39.52 | 42.00 | 16,847 | +1.02(+2.49%) |
May 22, 2024 | 42.14 | 43.94 | 40.48 | 40.98 | 11,696 | -1.16(-2.75%) |
May 21, 2024 | 42.87 | 43.25 | 42.12 | 42.14 | 7,745 | +0.03(+0.07%) |
May 20, 2024 | 39.60 | 45.00 | 39.60 | 42.11 | 34,607 | +3.35(+8.64%) |
May 17, 2024 | 39.90 | 40.67 | 37.09 | 38.76 | 17,600 | -1.39(-3.46%) |
May 16, 2024 | 41.90 | 42.09 | 40.15 | 40.15 | 11,967 | -1.30(-3.14%) |
May 15, 2024 | 41.99 | 42.50 | 41.17 | 41.45 | 13,443 | -0.55(-1.31%) |
May 14, 2024 | 38.50 | 43.36 | 38.45 | 42.00 | 40,364 | +4.10(+10.82%) |
May 13, 2024 | 36.33 | 38.95 | 36.33 | 37.90 | 28,125 | +1.85(+5.13%) |
May 10, 2024 | 36.25 | 36.30 | 35.70 | 36.05 | 7,759 | -0.09(-0.25%) |
May 09, 2024 | 35.20 | 36.20 | 35.20 | 36.14 | 3,841 | +1.34(+3.85%) |
May 08, 2024 | 35.46 | 36.02 | 34.71 | 34.80 | 4,348 | -0.89(-2.48%) |
May 07, 2024 | 33.57 | 35.69 | 33.57 | 35.69 | 1,714 | +0.28(+0.78%) |
May 06, 2024 | 35.18 | 36.40 | 35.18 | 35.41 | 4,993 | +0.23(+0.65%) |
May 03, 2024 | 35.43 | 35.75 | 35.18 | 35.18 | 2,696 | +0.52(+1.50%) |
May 02, 2024 | 36.17 | 36.20 | 34.66 | 34.66 | 3,078 | -1.44(-3.99%) |